Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.915,86 -1.225,96 (-1,91%)
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:135.00
Opções de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00135000 | 2024-04-26 3:32PM EDT | 2024-05-03 | 45.05 | 43.85 | 45.85 | +6.94 | +18.21% | 48 | 390 | 106.45% |
| AMZN240510C00135000 | 2024-04-25 1:36PM EDT | 2024-05-10 | 38.15 | 43.75 | 46.30 | 0.00 | - | 100 | 107 | 83.11% |
| AMZN240517C00135000 | 2024-04-26 2:26PM EDT | 2024-05-17 | 44.99 | 44.20 | 46.20 | +6.56 | +17.07% | 11 | 462 | 72.80% |
| AMZN240524C00135000 | 2024-04-26 3:33PM EDT | 2024-05-24 | 45.66 | 44.20 | 46.95 | +3.86 | +9.23% | 10 | 12 | 70.29% |
| AMZN240531C00135000 | 2024-04-26 12:06PM EDT | 2024-05-31 | 45.05 | 43.65 | 47.60 | +6.75 | +17.62% | 7 | 7 | 63.62% |
| AMZN240621C00135000 | 2024-04-26 2:27PM EDT | 2024-06-21 | 45.90 | 44.25 | 48.20 | +5.75 | +14.32% | 12 | 5,540 | 56.58% |
| AMZN240719C00135000 | 2024-04-26 9:36AM EDT | 2024-07-19 | 44.85 | 45.30 | 48.85 | +3.70 | +8.99% | 14 | 521 | 52.17% |
| AMZN240816C00135000 | 2024-04-26 10:22AM EDT | 2024-08-16 | 46.10 | 46.80 | 49.95 | +7.10 | +18.21% | 3 | 367 | 51.89% |
| AMZN240920C00135000 | 2024-04-26 3:42PM EDT | 2024-09-20 | 49.65 | 48.00 | 51.00 | +6.35 | +14.67% | 13 | 4,325 | 55.38% |
| AMZN241018C00135000 | 2024-04-26 1:43PM EDT | 2024-10-18 | 50.55 | 48.85 | 51.10 | +2.10 | +4.33% | 15 | 48 | 51.08% |
| AMZN241115C00135000 | 2024-04-26 3:50PM EDT | 2024-11-15 | 51.87 | 51.25 | 52.50 | +5.86 | +12.74% | 2 | 194 | 51.58% |
| AMZN241220C00135000 | 2024-04-26 3:50PM EDT | 2024-12-20 | 52.90 | 52.35 | 53.65 | +4.88 | +10.16% | 2 | 289 | 50.66% |
| AMZN250117C00135000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 53.69 | 53.40 | 54.25 | +6.24 | +13.15% | 15 | 5,445 | 49.38% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 2025-03-21 | 53.51 | 55.45 | 56.45 | +6.41 | +13.61% | 2 | 204 | 49.10% |
| AMZN250620C00135000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 53.60 | 58.10 | 59.80 | 0.00 | - | 146 | 2,805 | 49.57% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 54.70 | 60.60 | 62.30 | 0.00 | - | 16 | 105 | 48.97% |
| AMZN251219C00135000 | 2024-04-26 2:00PM EDT | 2025-12-19 | 64.40 | 63.65 | 64.50 | +6.47 | +11.17% | 5 | 793 | 48.35% |
| AMZN260116C00135000 | 2024-04-26 3:03PM EDT | 2026-01-16 | 64.30 | 64.40 | 65.25 | +4.99 | +8.41% | 47 | 995 | 48.33% |
| AMZN260618C00135000 | 2024-04-25 3:24PM EDT | 2026-06-18 | 68.47 | 68.20 | 69.20 | +5.02 | +7.91% | 1 | 137 | 48.38% |
| AMZN261218C00135000 | 2024-04-26 11:32AM EDT | 2026-12-18 | 72.80 | 72.25 | 74.00 | +5.65 | +8.41% | 6 | 185 | 49.03% |
Opções de vendapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00135000 | 2024-04-26 2:09PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.06 | -0.04 | -44.44% | 42 | 267 | 83.59% |
| AMZN240510P00135000 | 2024-04-26 3:29PM EDT | 2024-05-10 | 0.12 | 0.07 | 0.15 | -0.12 | -50.00% | 61 | 100 | 67.29% |
| AMZN240517P00135000 | 2024-04-26 3:14PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -0.14 | -41.18% | 45 | 6,980 | 59.57% |
| AMZN240524P00135000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 0.25 | 0.21 | 0.27 | -0.18 | -41.86% | 245 | 57 | 53.61% |
| AMZN240531P00135000 | 2024-04-26 1:15PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.38 | -0.24 | -48.00% | 13 | 117 | 51.95% |
| AMZN240621P00135000 | 2024-04-26 3:21PM EDT | 2024-06-21 | 0.50 | 0.48 | 0.51 | -0.26 | -34.21% | 690 | 15,933 | 43.46% |
| AMZN240719P00135000 | 2024-04-25 11:48AM EDT | 2024-07-19 | 0.91 | 0.74 | 0.80 | -0.31 | -25.41% | 3 | 3,314 | 38.99% |
| AMZN240816P00135000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 1.50 | 1.41 | 1.46 | -0.45 | -23.08% | 18 | 595 | 39.04% |
| AMZN240920P00135000 | 2024-04-26 12:06PM EDT | 2024-09-20 | 1.85 | 1.79 | 1.86 | -0.56 | -23.24% | 13 | 9,504 | 36.38% |
| AMZN241018P00135000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 2.84 | 2.12 | 2.25 | 0.00 | - | 140 | 1,020 | 35.23% |
| AMZN241115P00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 3.17 | 2.86 | 3.00 | -0.68 | -17.66% | 2 | 408 | 35.76% |
| AMZN241220P00135000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 3.45 | 3.35 | 3.50 | -0.70 | -16.87% | 3 | 2,032 | 34.77% |
| AMZN250117P00135000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 3.80 | 3.75 | 3.90 | -0.85 | -18.28% | 288 | 8,141 | 34.14% |
| AMZN250321P00135000 | 2024-04-25 9:44AM EDT | 2025-03-21 | 6.10 | 4.75 | 4.90 | 0.00 | - | 10 | 933 | 33.37% |
| AMZN250620P00135000 | 2024-04-26 11:51AM EDT | 2025-06-20 | 6.12 | 6.10 | 6.25 | -1.38 | -18.40% | 6 | 2,107 | 32.50% |
| AMZN250919P00135000 | 2024-04-25 9:58AM EDT | 2025-09-19 | 8.85 | 7.25 | 7.50 | 0.00 | - | 1 | 1,307 | 31.83% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 8.40 | 8.65 | 0.00 | - | 260 | 4,156 | 31.25% |
| AMZN260116P00135000 | 2024-04-26 1:59PM EDT | 2026-01-16 | 8.80 | 8.60 | 8.95 | -1.35 | -13.30% | 43 | 4,880 | 31.03% |
| AMZN260618P00135000 | 2024-04-26 10:07AM EDT | 2026-06-18 | 10.75 | 10.40 | 10.60 | +0.12 | +1.13% | 125 | 973 | 30.16% |
| AMZN261218P00135000 | 2024-04-26 9:54AM EDT | 2026-12-18 | 12.35 | 11.85 | 12.60 | -1.30 | -9.52% | 1 | 18 | 29.62% |
© 2024 Yahoo. Todos os direitos reservados.