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
67.951,82 +962,90 (+1,44%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00135000 | 2024-07-26 2:33PM EDT | 2024-08-02 | 47.55 | 47.25 | 48.20 | +0.80 | +1.71% | 40 | 42 | 110.84% |
| AMZN240809C00135000 | 2024-07-24 1:35PM EDT | 2024-08-09 | 47.50 | 47.50 | 48.60 | 0.00 | - | 3 | 5 | 91.99% |
| AMZN240816C00135000 | 2024-07-25 10:01AM EDT | 2024-08-16 | 44.90 | 47.85 | 48.70 | 0.00 | - | 1 | 461 | 80.62% |
| AMZN240823C00135000 | 2024-07-16 1:11PM EDT | 2024-08-23 | 59.46 | 47.95 | 49.05 | 0.00 | - | - | 1 | 73.93% |
| AMZN240830C00135000 | 2024-07-11 1:28PM EDT | 2024-08-30 | 61.11 | 48.20 | 49.25 | 0.00 | - | - | 1 | 69.39% |
| AMZN240920C00135000 | 2024-07-25 11:56AM EDT | 2024-09-20 | 48.38 | 48.75 | 49.80 | 0.00 | - | 1 | 4,428 | 60.38% |
| AMZN241018C00135000 | 2024-07-25 10:18AM EDT | 2024-10-18 | 46.39 | 49.70 | 50.60 | 0.00 | - | 5 | 63 | 55.33% |
| AMZN241115C00135000 | 2024-07-25 12:28PM EDT | 2024-11-15 | 52.20 | 50.35 | 51.85 | 0.00 | - | 139 | 398 | 52.88% |
| AMZN241220C00135000 | 2024-07-26 3:58PM EDT | 2024-12-20 | 52.35 | 51.45 | 52.85 | +1.35 | +2.65% | 1 | 262 | 50.49% |
| AMZN250117C00135000 | 2024-07-26 2:52PM EDT | 2025-01-17 | 53.20 | 52.90 | 53.80 | -0.40 | -0.75% | 2 | 5,314 | 50.48% |
| AMZN250321C00135000 | 2024-07-25 10:02AM EDT | 2025-03-21 | 51.81 | 54.60 | 55.80 | 0.00 | - | 1 | 227 | 50.08% |
| AMZN250620C00135000 | 2024-07-26 2:38PM EDT | 2025-06-20 | 57.92 | 57.60 | 58.55 | -0.61 | -1.04% | 3 | 2,781 | 48.63% |
| AMZN250919C00135000 | 2024-07-25 9:56AM EDT | 2025-09-19 | 57.50 | 60.20 | 61.45 | 0.00 | - | 2 | 82 | 48.42% |
| AMZN251219C00135000 | 2024-07-24 3:29PM EDT | 2025-12-19 | 62.00 | 63.00 | 63.70 | 0.00 | - | 1 | 739 | 47.57% |
| AMZN260116C00135000 | 2024-07-25 1:58PM EDT | 2026-01-16 | 64.75 | 63.60 | 64.50 | 0.00 | - | 4 | 989 | 47.58% |
| AMZN260618C00135000 | 2024-07-25 12:48PM EDT | 2026-06-18 | 68.50 | 66.80 | 69.00 | 0.00 | - | 1 | 185 | 48.15% |
| AMZN261218C00135000 | 2024-07-19 3:59PM EDT | 2026-12-18 | 72.65 | 70.45 | 73.70 | 0.00 | - | 8 | 389 | 48.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00135000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 323 | 91.02% |
| AMZN240809P00135000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 0.14 | 0.10 | 0.15 | 0.00 | - | 24 | 81 | 71.68% |
| AMZN240816P00135000 | 2024-07-26 10:36AM EDT | 2024-08-16 | 0.18 | 0.19 | 0.21 | -0.05 | -21.74% | 29 | 6,777 | 62.79% |
| AMZN240823P00135000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 0.29 | 0.25 | 0.28 | +0.02 | +7.41% | 602 | 104 | 56.93% |
| AMZN240830P00135000 | 2024-07-26 2:09PM EDT | 2024-08-30 | 0.33 | 0.29 | 0.39 | -0.13 | -28.26% | 13 | 181 | 53.17% |
| AMZN240920P00135000 | 2024-07-26 2:53PM EDT | 2024-09-20 | 0.54 | 0.54 | 0.57 | -0.02 | -3.57% | 494 | 10,396 | 46.34% |
| AMZN241018P00135000 | 2024-07-26 3:03PM EDT | 2024-10-18 | 0.79 | 0.78 | 0.82 | -0.02 | -2.47% | 17 | 1,085 | 40.82% |
| AMZN241115P00135000 | 2024-07-26 2:22PM EDT | 2024-11-15 | 1.37 | 1.35 | 1.42 | -0.06 | -4.20% | 255 | 628 | 40.26% |
| AMZN241220P00135000 | 2024-07-26 3:40PM EDT | 2024-12-20 | 1.79 | 1.75 | 1.82 | -0.26 | -12.68% | 101 | 2,651 | 37.53% |
| AMZN250117P00135000 | 2024-07-26 3:45PM EDT | 2025-01-17 | 2.11 | 2.08 | 2.15 | -0.01 | -0.47% | 18 | 9,133 | 36.05% |
| AMZN250221P00135000 | 2024-07-25 11:17AM EDT | 2025-02-21 | 2.80 | 2.58 | 2.96 | 0.00 | - | - | - | 36.24% |
| AMZN250321P00135000 | 2024-07-25 12:58PM EDT | 2025-03-21 | 3.01 | 2.95 | 3.05 | +0.08 | +2.73% | 1 | 903 | 34.37% |
| AMZN250620P00135000 | 2024-07-26 9:54AM EDT | 2025-06-20 | 4.40 | 4.05 | 4.20 | +0.15 | +3.53% | 2 | 4,231 | 32.55% |
| AMZN250919P00135000 | 2024-07-24 10:16AM EDT | 2025-09-19 | 5.15 | 5.30 | 5.50 | 0.00 | - | 1 | 1,862 | 31.83% |
| AMZN251219P00135000 | 2024-07-25 2:24PM EDT | 2025-12-19 | 6.75 | 6.55 | 6.75 | 0.00 | - | 1 | 3,947 | 31.31% |
| AMZN260116P00135000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 6.80 | 6.70 | 7.05 | -0.05 | -0.73% | 2 | 5,143 | 31.05% |
| AMZN260618P00135000 | 2024-07-17 9:33AM EDT | 2026-06-18 | 7.79 | 8.35 | 8.85 | 0.00 | - | 1 | 2,377 | 30.25% |
| AMZN261218P00135000 | 2024-07-24 3:11PM EDT | 2026-12-18 | 10.20 | 9.75 | 11.70 | -0.29 | -2.76% | 1 | 1,644 | 30.69% |
© 2024 Yahoo. Todos os direitos reservados.