Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.214,66 -325,78 (-0,51%)
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:125.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00125000 | 2024-04-19 3:45PM EDT | 2024-04-19 | 48.63 | 49.05 | 50.15 | -5.97 | -10.93% | 640 | 2,822 | 374.41% |
| AMZN240426C00125000 | 2024-04-19 12:41PM EDT | 2024-04-26 | 49.13 | 49.25 | 50.25 | -5.63 | -10.28% | 2 | 60 | 103.91% |
| AMZN240503C00125000 | 2024-04-19 2:03PM EDT | 2024-05-03 | 50.36 | 49.50 | 50.50 | -4.21 | -7.71% | 1 | 5 | 90.72% |
| AMZN240517C00125000 | 2024-04-19 3:33PM EDT | 2024-05-17 | 49.91 | 49.95 | 50.75 | -7.25 | -12.68% | 311 | 172 | 74.22% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 48.55 | 52.45 | 0.00 | - | 1 | 2 | 69.39% |
| AMZN240621C00125000 | 2024-04-19 3:32PM EDT | 2024-06-21 | 50.90 | 50.90 | 51.70 | -5.63 | -9.96% | 90 | 7,396 | 60.91% |
| AMZN240719C00125000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 51.65 | 51.65 | 52.40 | -9.12 | -15.01% | 36 | 235 | 56.18% |
| AMZN240816C00125000 | 2024-04-15 11:26AM EDT | 2024-08-16 | 64.79 | 52.65 | 54.25 | 0.00 | - | 1 | 16 | 57.00% |
| AMZN240920C00125000 | 2024-04-19 1:45PM EDT | 2024-09-20 | 53.37 | 53.65 | 54.40 | -5.40 | -9.19% | 14 | 1,662 | 52.65% |
| AMZN241018C00125000 | 2024-04-19 2:28PM EDT | 2024-10-18 | 55.10 | 54.40 | 55.20 | -10.67 | -16.22% | 4 | 58 | 51.40% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 55.75 | 56.40 | -3.00 | -4.98% | 2 | 14 | 52.14% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 56.60 | 57.60 | -9.84 | -14.80% | 5 | 385 | 51.31% |
| AMZN250117C00125000 | 2024-04-19 3:43PM EDT | 2025-01-17 | 56.85 | 57.40 | 58.60 | -5.67 | -9.07% | 6 | 8,982 | 51.04% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 59.25 | 60.35 | -8.42 | -12.29% | 2 | 126 | 50.27% |
| AMZN250620C00125000 | 2024-04-19 1:18PM EDT | 2025-06-20 | 63.00 | 61.90 | 62.80 | -3.80 | -5.69% | 6 | 9,456 | 50.60% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 64.60 | 65.15 | 0.00 | - | 12 | 58 | 50.08% |
| AMZN251219C00125000 | 2024-04-19 1:43PM EDT | 2025-12-19 | 67.55 | 66.90 | 67.55 | -3.65 | -5.13% | 6 | 989 | 50.01% |
| AMZN260116C00125000 | 2024-04-19 1:43PM EDT | 2026-01-16 | 68.20 | 67.50 | 68.15 | -3.69 | -5.13% | 2 | 884 | 49.83% |
| AMZN260618C00125000 | 2024-04-19 3:13PM EDT | 2026-06-18 | 71.34 | 71.15 | 72.00 | -5.44 | -7.09% | 2 | 84 | 50.04% |
| AMZN261218C00125000 | 2024-04-19 3:13PM EDT | 2026-12-18 | 74.76 | 74.35 | 76.75 | -8.88 | -10.62% | 13 | 87 | 50.93% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00125000 | 2024-04-19 11:24AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,007 | 206.25% |
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 32 | 14 | 83.59% |
| AMZN240503P00125000 | 2024-04-18 11:06AM EDT | 2024-05-03 | 0.06 | 0.06 | 0.10 | 0.00 | - | 3 | 37 | 71.88% |
| AMZN240510P00125000 | 2024-04-19 3:18PM EDT | 2024-05-10 | 0.13 | 0.12 | 0.15 | +0.03 | +30.00% | 1 | 16 | 63.77% |
| AMZN240517P00125000 | 2024-04-19 3:30PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.19 | +0.05 | +35.71% | 74 | 895 | 57.91% |
| AMZN240524P00125000 | 2024-04-12 10:33AM EDT | 2024-05-24 | 0.18 | 0.18 | 0.29 | 0.00 | - | 10 | 10 | 54.20% |
| AMZN240621P00125000 | 2024-04-19 3:45PM EDT | 2024-06-21 | 0.45 | 0.42 | 0.45 | +0.11 | +32.35% | 14 | 18,954 | 45.53% |
| AMZN240719P00125000 | 2024-04-19 2:40PM EDT | 2024-07-19 | 0.70 | 0.64 | 0.69 | +0.23 | +48.94% | 13 | 6,239 | 41.31% |
| AMZN240816P00125000 | 2024-04-19 3:57PM EDT | 2024-08-16 | 1.13 | 1.10 | 1.17 | +0.21 | +22.83% | 74 | 8,122 | 40.70% |
| AMZN240920P00125000 | 2024-04-19 2:12PM EDT | 2024-09-20 | 1.50 | 1.40 | 1.45 | +0.41 | +37.61% | 6 | 8,915 | 37.76% |
| AMZN241018P00125000 | 2024-04-19 3:59PM EDT | 2024-10-18 | 1.67 | 1.67 | 1.76 | +0.24 | +16.78% | 2 | 94 | 36.55% |
| AMZN241115P00125000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 2.31 | 2.27 | 2.38 | +0.51 | +28.33% | 2 | 113 | 37.04% |
| AMZN241220P00125000 | 2024-04-19 12:22PM EDT | 2024-12-20 | 2.75 | 2.71 | 2.86 | +0.35 | +14.58% | 3 | 10,537 | 36.26% |
| AMZN250117P00125000 | 2024-04-19 2:30PM EDT | 2025-01-17 | 3.14 | 3.10 | 3.20 | +0.35 | +12.54% | 65 | 21,820 | 35.60% |
| AMZN250321P00125000 | 2024-04-19 2:59PM EDT | 2025-03-21 | 4.15 | 3.95 | 4.10 | +0.54 | +14.96% | 109 | 519 | 34.86% |
| AMZN250620P00125000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 5.17 | 5.10 | 5.25 | +0.67 | +14.89% | 1 | 10,372 | 33.83% |
| AMZN250919P00125000 | 2024-04-17 10:53AM EDT | 2025-09-19 | 5.30 | 6.10 | 6.30 | 0.00 | - | 3 | 44 | 32.96% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 7.15 | 7.40 | 0.00 | - | 10 | 1,589 | 32.47% |
| AMZN260116P00125000 | 2024-04-19 2:29PM EDT | 2026-01-16 | 7.45 | 7.40 | 7.55 | +0.49 | +7.04% | 8 | 1,146 | 32.02% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 8.75 | 9.10 | +1.00 | +12.50% | 11 | 725 | 31.20% |
| AMZN261218P00125000 | 2024-04-18 3:54PM EDT | 2026-12-18 | 9.39 | 9.95 | 12.35 | 0.00 | - | 20 | 42 | 32.50% |
© 2024 Yahoo. Todos os direitos reservados.