Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,18 -1,08 (-1,36%) OURO
2.367,40 +27,10 (+1,16%) Bitcoin USD
60.537,11 -2.022,10 (-3,23%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:120.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00120000 | 2024-05-10 1:41PM EDT | 2024-05-10 | 67.74 | 67.05 | 67.85 | +0.60 | +0.89% | 3 | 13 | 445.31% |
| AMZN240517C00120000 | 2024-05-10 12:26PM EDT | 2024-05-17 | 67.84 | 67.15 | 67.95 | -3.71 | -5.19% | 3 | 269 | 124.22% |
| AMZN240524C00120000 | 2024-05-10 1:08PM EDT | 2024-05-24 | 67.51 | 67.20 | 68.25 | +0.26 | +0.39% | 2 | 29 | 107.62% |
| AMZN240531C00120000 | 2024-05-09 2:12PM EDT | 2024-05-31 | 70.85 | 67.35 | 68.10 | 0.00 | - | 1 | 6 | 88.87% |
| AMZN240621C00120000 | 2024-05-10 1:27PM EDT | 2024-06-21 | 68.28 | 67.75 | 68.75 | -2.42 | -3.42% | 7 | 5,971 | 77.54% |
| AMZN240719C00120000 | 2024-05-10 9:33AM EDT | 2024-07-19 | 68.85 | 68.40 | 69.25 | -1.80 | -2.55% | 7 | 2,857 | 67.97% |
| AMZN240816C00120000 | 2024-05-10 10:12AM EDT | 2024-08-16 | 70.65 | 69.10 | 69.90 | -0.55 | -0.77% | 155 | 522 | 63.53% |
| AMZN240920C00120000 | 2024-05-07 12:42PM EDT | 2024-09-20 | 72.00 | 69.90 | 70.60 | 0.00 | - | 22 | 1,588 | 59.44% |
| AMZN241018C00120000 | 2024-05-10 1:08PM EDT | 2024-10-18 | 70.67 | 69.55 | 71.20 | -3.38 | -4.56% | 1 | 123 | 54.74% |
| AMZN241115C00120000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 70.84 | 71.30 | 72.20 | 0.00 | - | 2 | 18 | 56.85% |
| AMZN241220C00120000 | 2024-05-08 9:45AM EDT | 2024-12-20 | 72.50 | 71.45 | 72.90 | -0.03 | -0.04% | 5 | 387 | 53.88% |
| AMZN250117C00120000 | 2024-05-10 1:21PM EDT | 2025-01-17 | 73.52 | 72.25 | 73.65 | -3.72 | -4.82% | 8 | 5,083 | 53.50% |
| AMZN250321C00120000 | 2024-05-06 9:46AM EDT | 2025-03-21 | 73.80 | 74.35 | 75.30 | 0.00 | - | 1 | 75 | 53.30% |
| AMZN250620C00120000 | 2024-05-09 1:20PM EDT | 2025-06-20 | 80.05 | 76.70 | 77.65 | 0.00 | - | 40 | 2,181 | 52.49% |
| AMZN250919C00120000 | 2024-05-10 10:37AM EDT | 2025-09-19 | 79.75 | 78.80 | 79.50 | +9.95 | +14.26% | 3 | 52 | 51.42% |
| AMZN251219C00120000 | 2024-05-09 12:03PM EDT | 2025-12-19 | 84.02 | 80.55 | 81.75 | 0.00 | - | 1 | 1,774 | 50.85% |
| AMZN260116C00120000 | 2024-05-10 12:27PM EDT | 2026-01-16 | 81.80 | 81.05 | 82.30 | -2.60 | -3.08% | 1 | 1,668 | 50.58% |
| AMZN260618C00120000 | 2024-05-09 2:44PM EDT | 2026-06-18 | 87.99 | 84.40 | 85.75 | 0.00 | - | 4 | 124 | 50.39% |
| AMZN261218C00120000 | 2024-05-09 3:20PM EDT | 2026-12-18 | 91.44 | 87.40 | 90.60 | 0.00 | - | 15 | 36 | 50.46% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00120000 | 2024-05-10 3:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 51 | 275.00% |
| AMZN240517P00120000 | 2024-05-10 11:25AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,158 | 96.88% |
| AMZN240524P00120000 | 2024-05-01 10:02AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 4 | 75.00% |
| AMZN240531P00120000 | 2024-05-06 10:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,527 | 64.06% |
| AMZN240621P00120000 | 2024-05-09 3:02PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,154 | 33,014 | 50.98% |
| AMZN240719P00120000 | 2024-05-09 3:51PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | 0.00 | - | 3 | 4,736 | 43.07% |
| AMZN240816P00120000 | 2024-05-10 10:12AM EDT | 2024-08-16 | 0.22 | 0.17 | 0.22 | +0.03 | +15.79% | 1 | 898 | 41.21% |
| AMZN240920P00120000 | 2024-05-10 11:24AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.35 | 0.00 | - | 5 | 7,255 | 38.11% |
| AMZN241018P00120000 | 2024-05-09 11:26AM EDT | 2024-10-18 | 0.44 | 0.39 | 0.46 | 0.00 | - | 56 | 895 | 36.30% |
| AMZN241115P00120000 | 2024-05-10 12:57PM EDT | 2024-11-15 | 0.78 | 0.70 | 0.76 | +0.07 | +9.86% | 9 | 532 | 36.82% |
| AMZN241220P00120000 | 2024-05-10 1:16PM EDT | 2024-12-20 | 1.01 | 0.93 | 1.00 | +0.09 | +9.78% | 7 | 1,591 | 35.79% |
| AMZN250117P00120000 | 2024-05-10 1:16PM EDT | 2025-01-17 | 1.24 | 1.19 | 1.22 | +0.11 | +9.73% | 5 | 17,545 | 35.24% |
| AMZN250321P00120000 | 2024-05-10 2:59PM EDT | 2025-03-21 | 1.80 | 1.72 | 1.80 | +0.15 | +9.09% | 3 | 438 | 34.56% |
| AMZN250620P00120000 | 2024-05-10 9:47AM EDT | 2025-06-20 | 2.58 | 2.51 | 2.62 | +0.10 | +4.03% | 33 | 2,754 | 33.60% |
| AMZN250919P00120000 | 2024-05-10 9:48AM EDT | 2025-09-19 | 3.30 | 3.35 | 3.50 | -0.02 | -0.60% | 6 | 120 | 33.03% |
| AMZN251219P00120000 | 2024-05-10 3:08PM EDT | 2025-12-19 | 4.25 | 4.15 | 4.40 | -0.17 | -3.85% | 2 | 1,558 | 32.62% |
| AMZN260116P00120000 | 2024-05-09 12:24PM EDT | 2026-01-16 | 4.30 | 4.40 | 4.60 | 0.00 | - | 3 | 8,423 | 32.34% |
| AMZN260618P00120000 | 2024-05-06 10:52AM EDT | 2026-06-18 | 6.32 | 5.80 | 6.00 | 0.00 | - | 2 | 829 | 31.71% |
| AMZN261218P00120000 | 2024-05-10 3:42PM EDT | 2026-12-18 | 7.41 | 7.25 | 7.80 | +0.27 | +3.78% | 8 | 71 | 31.44% |
© 2024 Yahoo. Todos os direitos reservados.