Mercado fechará em 2 h 40 min
BOVESPA
124.466,67 -274,02 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.835,54 +371,55 (+0,66%) PETROLEO CRU
82,57 -0,24 (-0,29%) OURO
2.340,00 +1,60 (+0,07%) Bitcoin USD
64.489,57 -402,66 (-0,62%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:20PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00105000 | 2024-04-24 10:11AM EDT | 2024-04-26 | 66.12 | 67.40 | 68.20 | -7.05 | -9.64% | 1 | 2 | 390.82% |
| AMZN240503C00105000 | 2024-04-24 10:11AM EDT | 2024-05-03 | 67.25 | 67.60 | 67.85 | -6.05 | -8.25% | 1 | 10 | 180.27% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 2024-05-10 | 81.40 | 67.65 | 68.00 | 0.00 | - | 20 | 20 | 139.16% |
| AMZN240517C00105000 | 2024-04-24 12:02PM EDT | 2024-05-17 | 71.94 | 67.75 | 68.45 | 0.00 | - | 1 | 146 | 123.97% |
| AMZN240531C00105000 | 2024-04-19 9:41AM EDT | 2024-05-31 | 72.95 | 67.75 | 68.60 | 0.00 | - | 1 | 1 | 99.27% |
| AMZN240621C00105000 | 2024-04-25 11:05AM EDT | 2024-06-21 | 67.42 | 68.10 | 68.75 | -4.98 | -6.88% | 2 | 4,298 | 83.08% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 2024-07-19 | 72.40 | 69.10 | 69.40 | 0.00 | - | 1 | 237 | 76.86% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 2024-08-16 | 69.42 | 69.50 | 70.15 | -15.48 | -18.23% | 1 | 5 | 71.19% |
| AMZN240920C00105000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 74.00 | 70.25 | 70.80 | 0.00 | - | 2 | 1,801 | 66.57% |
| AMZN241018C00105000 | 2024-04-15 12:37PM EDT | 2024-10-18 | 84.38 | 70.85 | 71.40 | 0.00 | - | 1 | 2 | 64.20% |
| AMZN241115C00105000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 66.10 | 71.50 | 72.10 | -20.93 | -24.05% | 1 | 2 | 62.73% |
| AMZN241220C00105000 | 2024-04-25 9:48AM EDT | 2024-12-20 | 71.00 | 72.35 | 72.90 | -6.53 | -8.42% | 1 | 1,305 | 61.27% |
| AMZN250117C00105000 | 2024-04-23 12:47PM EDT | 2025-01-17 | 79.35 | 72.95 | 74.00 | 0.00 | - | 1 | 2,200 | 61.04% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 2025-03-21 | 81.50 | 74.10 | 75.00 | 0.00 | - | 10 | 11 | 58.24% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 80.19 | 76.05 | 76.85 | 0.00 | - | 1 | 442 | 56.51% |
| AMZN250919C00105000 | 2024-03-13 12:39PM EDT | 2025-09-19 | 82.45 | 90.65 | 91.80 | 0.00 | - | 1 | 18 | 82.17% |
| AMZN251219C00105000 | 2024-04-19 12:32PM EDT | 2025-12-19 | 82.00 | 80.05 | 80.95 | 0.00 | - | 1 | 1,711 | 55.45% |
| AMZN260116C00105000 | 2024-04-16 11:19AM EDT | 2026-01-16 | 78.42 | 80.30 | 81.05 | -13.68 | -14.85% | 1 | 181 | 54.54% |
| AMZN260618C00105000 | 2024-04-24 10:29AM EDT | 2026-06-18 | 88.36 | 83.15 | 84.60 | 0.00 | - | 1 | 79 | 54.35% |
| AMZN261218C00105000 | 2024-04-25 10:01AM EDT | 2026-12-18 | 84.65 | 85.30 | 88.10 | -3.90 | -4.40% | 12 | 72 | 53.15% |
Opções de vendapara26 de abril de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00105000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,520 | 212.50% |
| AMZN240503P00105000 | 2024-04-17 12:46PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 114.06% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 6,100 | 86.72% |
| AMZN240517P00105000 | 2024-04-25 12:35PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 7 | 6,299 | 75.00% |
| AMZN240524P00105000 | 2024-04-10 12:26PM EDT | 2024-05-24 | 0.12 | 0.02 | 0.10 | 0.00 | - | - | 1 | 69.92% |
| AMZN240621P00105000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | 0.00 | - | 14 | 11,086 | 55.08% |
| AMZN240719P00105000 | 2024-04-25 11:16AM EDT | 2024-07-19 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 20 | 1,530 | 49.02% |
| AMZN240816P00105000 | 2024-04-24 9:31AM EDT | 2024-08-16 | 0.31 | 0.38 | 0.42 | 0.00 | - | 3 | 369 | 47.27% |
| AMZN240920P00105000 | 2024-04-23 2:34PM EDT | 2024-09-20 | 0.63 | 0.50 | 0.56 | +0.22 | +53.66% | 1 | 4,492 | 43.51% |
| AMZN241018P00105000 | 2024-04-23 10:08AM EDT | 2024-10-18 | 0.57 | 0.65 | 0.70 | 0.00 | - | 2 | 21 | 41.65% |
| AMZN241115P00105000 | 2024-04-25 10:40AM EDT | 2024-11-15 | 1.00 | 0.95 | 1.00 | 0.00 | - | 1 | 127 | 41.60% |
| AMZN241220P00105000 | 2024-04-19 2:51PM EDT | 2024-12-20 | 1.23 | 1.15 | 1.23 | 0.00 | - | 1 | 338 | 40.23% |
| AMZN250117P00105000 | 2024-04-25 12:25PM EDT | 2025-01-17 | 1.41 | 1.39 | 1.44 | +0.16 | +12.80% | 13 | 28,619 | 39.48% |
| AMZN250321P00105000 | 2024-04-25 10:54AM EDT | 2025-03-21 | 1.95 | 1.85 | 1.89 | +0.39 | +25.00% | 30 | 236 | 37.95% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 2025-06-20 | 2.24 | 2.52 | 2.57 | 0.00 | - | 1 | 4,189 | 36.45% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 2025-09-19 | 3.28 | 3.10 | 3.25 | 0.00 | - | 3 | 17 | 35.36% |
| AMZN251219P00105000 | 2024-04-23 1:31PM EDT | 2025-12-19 | 3.55 | 3.80 | 3.90 | 0.00 | - | 10 | 2,707 | 34.45% |
| AMZN260116P00105000 | 2024-04-25 12:20PM EDT | 2026-01-16 | 4.09 | 3.95 | 4.10 | +0.24 | +6.23% | 1 | 2,088 | 34.21% |
| AMZN260618P00105000 | 2024-04-24 2:06PM EDT | 2026-06-18 | 5.23 | 4.95 | 5.15 | +0.58 | +12.47% | 3 | 1,114 | 33.10% |
© 2024 Yahoo. Todos os direitos reservados.