Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,77 +0,96 (+1,16%) OURO
2.344,20 +5,80 (+0,25%) Bitcoin USD
64.794,40 +765,14 (+1,19%)
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:140.00
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00140000 | 2024-04-25 1:40PM EDT | 2024-04-26 | 33.00 | 33.35 | 34.10 | -3.57 | -9.76% | 116 | 214 | 126.95% |
| AMZN240503C00140000 | 2024-04-25 11:11AM EDT | 2024-05-03 | 32.07 | 33.75 | 34.50 | -4.89 | -13.23% | 81 | 450 | 84.57% |
| AMZN240510C00140000 | 2024-04-25 3:15PM EDT | 2024-05-10 | 34.08 | 34.10 | 34.70 | -6.13 | -15.24% | 37 | 5 | 70.31% |
| AMZN240517C00140000 | 2024-04-25 3:15PM EDT | 2024-05-17 | 34.37 | 34.20 | 34.95 | -3.23 | -8.59% | 28 | 1,576 | 61.77% |
| AMZN240524C00140000 | 2024-04-24 2:46PM EDT | 2024-05-24 | 29.69 | 34.15 | 35.65 | -8.26 | -21.77% | 1 | 17 | 58.55% |
| AMZN240531C00140000 | 2024-04-24 10:13AM EDT | 2024-05-31 | 39.17 | 34.35 | 35.55 | 0.00 | - | 1 | 11 | 53.27% |
| AMZN240621C00140000 | 2024-04-25 3:56PM EDT | 2024-06-21 | 35.84 | 35.65 | 36.15 | -3.55 | -9.01% | 50 | 7,917 | 50.16% |
| AMZN240719C00140000 | 2024-04-25 3:15PM EDT | 2024-07-19 | 36.72 | 36.75 | 37.25 | -1.73 | -4.50% | 10 | 730 | 48.55% |
| AMZN240816C00140000 | 2024-04-25 12:09PM EDT | 2024-08-16 | 37.35 | 38.25 | 38.85 | -6.25 | -14.33% | 1 | 183 | 48.82% |
| AMZN240920C00140000 | 2024-04-25 2:44PM EDT | 2024-09-20 | 38.72 | 39.55 | 40.10 | -4.78 | -10.99% | 27 | 3,568 | 46.92% |
| AMZN241018C00140000 | 2024-04-25 12:21PM EDT | 2024-10-18 | 39.60 | 40.60 | 41.15 | -5.52 | -12.23% | 10 | 75 | 46.17% |
| AMZN241115C00140000 | 2024-04-25 1:00PM EDT | 2024-11-15 | 41.38 | 42.20 | 42.65 | -5.47 | -11.68% | 2 | 178 | 46.91% |
| AMZN241220C00140000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 43.14 | 43.50 | 43.85 | -5.05 | -10.48% | 12 | 942 | 46.23% |
| AMZN250117C00140000 | 2024-04-25 2:08PM EDT | 2025-01-17 | 44.10 | 44.55 | 44.80 | -3.45 | -7.26% | 22 | 8,088 | 45.87% |
| AMZN250321C00140000 | 2024-04-25 3:47PM EDT | 2025-03-21 | 46.80 | 46.90 | 47.20 | -3.20 | -6.40% | 24 | 83 | 46.01% |
| AMZN250620C00140000 | 2024-04-25 1:15PM EDT | 2025-06-20 | 48.90 | 49.95 | 50.35 | -3.60 | -6.86% | 28 | 6,943 | 46.13% |
| AMZN250919C00140000 | 2024-04-25 10:25AM EDT | 2025-09-19 | 51.25 | 52.75 | 53.15 | -3.42 | -6.26% | 16 | 487 | 46.12% |
| AMZN251219C00140000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 54.80 | 55.45 | 55.90 | -3.24 | -5.58% | 2 | 3,034 | 46.35% |
| AMZN260116C00140000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 52.70 | 56.15 | 56.65 | -5.85 | -9.99% | 2 | 809 | 46.33% |
| AMZN260618C00140000 | 2024-04-25 11:31AM EDT | 2026-06-18 | 58.85 | 60.30 | 61.00 | -3.91 | -6.23% | 11 | 3,455 | 46.88% |
| AMZN261218C00140000 | 2024-04-25 1:20PM EDT | 2026-12-18 | 63.80 | 64.15 | 66.00 | -3.70 | -5.48% | 13 | 75 | 47.73% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00140000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 235 | 112.50% |
| AMZN240503P00140000 | 2024-04-25 3:04PM EDT | 2024-05-03 | 0.19 | 0.16 | 0.19 | +0.07 | +58.33% | 545 | 567 | 70.90% |
| AMZN240510P00140000 | 2024-04-25 3:02PM EDT | 2024-05-10 | 0.39 | 0.32 | 0.37 | +0.16 | +69.57% | 100 | 1,372 | 60.01% |
| AMZN240517P00140000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 0.54 | 0.51 | 0.54 | +0.19 | +54.29% | 155 | 4,899 | 54.49% |
| AMZN240524P00140000 | 2024-04-25 1:47PM EDT | 2024-05-24 | 0.63 | 0.62 | 0.65 | +0.21 | +50.00% | 7 | 211 | 50.02% |
| AMZN240531P00140000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 0.74 | 0.70 | 0.75 | +0.22 | +42.31% | 42 | 173 | 46.56% |
| AMZN240621P00140000 | 2024-04-25 3:13PM EDT | 2024-06-21 | 1.04 | 1.03 | 1.07 | +0.26 | +33.33% | 1,130 | 10,825 | 40.59% |
| AMZN240719P00140000 | 2024-04-25 3:44PM EDT | 2024-07-19 | 1.52 | 1.49 | 1.53 | +0.36 | +31.03% | 67 | 4,480 | 36.74% |
| AMZN240816P00140000 | 2024-04-25 2:13PM EDT | 2024-08-16 | 2.46 | 2.42 | 2.49 | +0.48 | +24.24% | 4 | 1,603 | 37.11% |
| AMZN240920P00140000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 3.01 | 2.98 | 3.05 | +0.53 | +21.37% | 140 | 7,383 | 34.80% |
| AMZN241018P00140000 | 2024-04-25 11:11AM EDT | 2024-10-18 | 3.70 | 3.45 | 3.55 | +0.86 | +30.28% | 4 | 1,510 | 33.75% |
| AMZN241115P00140000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 4.50 | 4.35 | 4.50 | +0.60 | +15.38% | 40 | 350 | 34.37% |
| AMZN241220P00140000 | 2024-04-25 3:44PM EDT | 2024-12-20 | 5.00 | 4.90 | 5.05 | +0.61 | +13.90% | 179 | 3,908 | 33.30% |
| AMZN250117P00140000 | 2024-04-25 3:56PM EDT | 2025-01-17 | 5.55 | 5.35 | 5.50 | +0.75 | +15.62% | 206 | 14,566 | 32.68% |
| AMZN250321P00140000 | 2024-04-25 12:26PM EDT | 2025-03-21 | 6.82 | 6.55 | 6.75 | +0.87 | +14.62% | 702 | 2,796 | 32.20% |
| AMZN250620P00140000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 8.20 | 8.00 | 8.25 | +0.73 | +9.77% | 19 | 2,465 | 31.36% |
| AMZN250919P00140000 | 2024-04-25 3:06PM EDT | 2025-09-19 | 9.55 | 9.30 | 9.60 | +0.47 | +5.18% | 14 | 1,377 | 30.70% |
| AMZN251219P00140000 | 2024-04-17 12:50PM EDT | 2025-12-19 | 11.81 | 10.60 | 10.85 | +1.86 | +18.69% | 10 | 1,086 | 30.16% |
| AMZN260116P00140000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 11.55 | 10.75 | 11.10 | +1.23 | +11.92% | 47 | 5,694 | 29.85% |
| AMZN260618P00140000 | 2024-04-25 12:14PM EDT | 2026-06-18 | 12.80 | 12.65 | 13.00 | +0.65 | +5.35% | 2 | 281 | 29.23% |
| AMZN261218P00140000 | 2024-04-25 9:37AM EDT | 2026-12-18 | 15.40 | 14.30 | 15.05 | +1.74 | +12.74% | 2 | 164 | 28.66% |
© 2024 Yahoo. Todos os direitos reservados.