Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.954,48 +1.755,27 (+2,61%)
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:130.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00130000 | 2024-07-26 12:52PM EDT | 2024-08-02 | 53.12 | 52.25 | 53.30 | -0.18 | -0.34% | 1 | 16 | 126.76% |
| AMZN240809C00130000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 52.77 | 52.40 | 53.60 | +0.37 | +0.71% | 1 | 8 | 99.71% |
| AMZN240816C00130000 | 2024-07-25 10:45AM EDT | 2024-08-16 | 51.35 | 52.85 | 53.50 | +0.49 | +0.96% | 3 | 1,200 | 86.33% |
| AMZN240823C00130000 | 2024-07-16 1:33PM EDT | 2024-08-23 | 64.09 | 52.85 | 54.00 | 0.00 | - | - | 4 | 79.93% |
| AMZN240920C00130000 | 2024-07-26 12:14PM EDT | 2024-09-20 | 54.10 | 53.75 | 54.60 | +3.79 | +7.53% | 3 | 5,536 | 65.16% |
| AMZN241018C00130000 | 2024-07-24 12:31PM EDT | 2024-10-18 | 54.45 | 54.45 | 55.35 | 0.00 | - | 1 | 254 | 58.72% |
| AMZN241115C00130000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 55.30 | 55.65 | 56.55 | -1.00 | -1.78% | 3 | 73 | 57.61% |
| AMZN241220C00130000 | 2024-07-26 2:38PM EDT | 2024-12-20 | 56.84 | 56.55 | 57.35 | +0.24 | +0.42% | 2 | 388 | 54.02% |
| AMZN250117C00130000 | 2024-07-26 12:14PM EDT | 2025-01-17 | 57.77 | 57.25 | 58.25 | -0.28 | -0.48% | 5 | 14,758 | 52.53% |
| AMZN250321C00130000 | 2024-07-26 1:58PM EDT | 2025-03-21 | 59.30 | 59.20 | 60.05 | -0.35 | -0.59% | 41 | 212 | 50.71% |
| AMZN250620C00130000 | 2024-07-25 11:08AM EDT | 2025-06-20 | 60.95 | 61.45 | 62.70 | 0.00 | - | 11 | 2,457 | 50.37% |
| AMZN250919C00130000 | 2024-07-25 12:41PM EDT | 2025-09-19 | 65.52 | 64.15 | 65.25 | 0.00 | - | 2 | 260 | 49.59% |
| AMZN251219C00130000 | 2024-07-25 11:34AM EDT | 2025-12-19 | 66.35 | 66.70 | 67.55 | 0.00 | - | 2 | 1,475 | 48.91% |
| AMZN260116C00130000 | 2024-07-26 9:42AM EDT | 2026-01-16 | 66.27 | 66.80 | 68.30 | -0.73 | -1.09% | 1 | 2,524 | 48.87% |
| AMZN260618C00130000 | 2024-07-26 2:12PM EDT | 2026-06-18 | 71.18 | 70.05 | 72.10 | -4.41 | -5.83% | 2 | 198 | 48.58% |
| AMZN261218C00130000 | 2024-07-25 12:03PM EDT | 2026-12-18 | 75.50 | 73.65 | 76.95 | 0.00 | - | 2 | 317 | 49.28% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00130000 | 2024-07-26 3:23PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.05 | 0.00 | - | 791 | 3,860 | 97.66% |
| AMZN240809P00130000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 5,251 | 48 | 76.56% |
| AMZN240816P00130000 | 2024-07-26 1:13PM EDT | 2024-08-16 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 25 | 1,235 | 66.02% |
| AMZN240823P00130000 | 2024-07-25 3:55PM EDT | 2024-08-23 | 0.20 | 0.16 | 0.23 | -0.04 | -16.67% | 2 | 194 | 60.06% |
| AMZN240830P00130000 | 2024-07-25 2:58PM EDT | 2024-08-30 | 0.22 | 0.20 | 0.27 | -0.03 | -12.00% | 4 | 158 | 55.27% |
| AMZN240920P00130000 | 2024-07-26 11:29AM EDT | 2024-09-20 | 0.38 | 0.40 | 0.42 | -0.02 | -5.00% | 107 | 13,636 | 48.24% |
| AMZN241018P00130000 | 2024-07-25 10:22AM EDT | 2024-10-18 | 0.60 | 0.59 | 0.64 | -0.17 | -22.08% | 35 | 410 | 42.70% |
| AMZN241115P00130000 | 2024-07-25 9:49AM EDT | 2024-11-15 | 1.19 | 1.06 | 1.11 | 0.00 | - | 1 | 5,274 | 41.66% |
| AMZN241220P00130000 | 2024-07-26 1:16PM EDT | 2024-12-20 | 1.36 | 1.38 | 1.44 | -0.23 | -14.47% | 10 | 1,534 | 38.72% |
| AMZN250117P00130000 | 2024-07-26 3:00PM EDT | 2025-01-17 | 1.72 | 1.66 | 1.72 | +0.09 | +5.52% | 213 | 25,279 | 37.13% |
| AMZN250321P00130000 | 2024-07-25 1:17PM EDT | 2025-03-21 | 2.38 | 2.38 | 2.45 | 0.00 | - | 1 | 2,389 | 35.11% |
| AMZN250620P00130000 | 2024-07-25 11:25AM EDT | 2025-06-20 | 3.54 | 3.30 | 3.45 | 0.00 | - | 19 | 7,163 | 33.17% |
| AMZN250919P00130000 | 2024-07-26 1:35PM EDT | 2025-09-19 | 4.50 | 4.45 | 4.60 | +0.20 | +4.65% | 12 | 1,275 | 32.35% |
| AMZN251219P00130000 | 2024-07-26 10:43AM EDT | 2025-12-19 | 5.90 | 5.60 | 5.75 | +0.25 | +4.42% | 6 | 4,415 | 31.83% |
| AMZN260116P00130000 | 2024-07-25 12:57PM EDT | 2026-01-16 | 5.87 | 5.75 | 6.00 | 0.00 | - | 4 | 4,283 | 31.50% |
| AMZN260618P00130000 | 2024-07-25 10:53AM EDT | 2026-06-18 | 7.84 | 7.10 | 7.70 | 0.00 | - | 10 | 4,271 | 30.73% |
| AMZN261218P00130000 | 2024-07-26 3:11PM EDT | 2026-12-18 | 8.75 | 8.55 | 9.35 | -0.45 | -4.89% | 334 | 2,891 | 29.72% |
© 2024 Yahoo. Todos os direitos reservados.