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
68.013,20 +913,34 (+1,36%)
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:145.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00145000 | 2024-07-26 1:51PM EDT | 2024-08-02 | 37.70 | 37.35 | 38.40 | +0.51 | +1.37% | 5 | 46 | 96.39% |
| AMZN240809C00145000 | 2024-07-26 2:06PM EDT | 2024-08-09 | 37.77 | 37.65 | 38.85 | -0.80 | -2.07% | 9 | 23 | 78.76% |
| AMZN240816C00145000 | 2024-07-25 11:08AM EDT | 2024-08-16 | 37.34 | 38.15 | 38.90 | 0.00 | - | 13 | 2,127 | 69.29% |
| AMZN240823C00145000 | 2024-07-24 9:39AM EDT | 2024-08-23 | 40.12 | 38.20 | 39.40 | 0.00 | - | 1 | 3 | 63.77% |
| AMZN240830C00145000 | 2024-07-26 10:03AM EDT | 2024-08-30 | 37.78 | 38.65 | 39.80 | -0.42 | -1.10% | 1 | 1 | 61.69% |
| AMZN240920C00145000 | 2024-07-26 1:02PM EDT | 2024-09-20 | 39.85 | 39.30 | 40.35 | +0.02 | +0.05% | 11 | 4,373 | 53.37% |
| AMZN241018C00145000 | 2024-07-26 11:12AM EDT | 2024-10-18 | 39.95 | 39.90 | 41.25 | -0.40 | -0.99% | 5 | 674 | 51.27% |
| AMZN241115C00145000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 42.05 | 42.35 | 43.05 | +1.22 | +2.99% | 10 | 199 | 50.38% |
| AMZN241220C00145000 | 2024-07-25 10:13AM EDT | 2024-12-20 | 44.26 | 43.05 | 44.10 | +5.16 | +13.20% | 1 | 300 | 48.64% |
| AMZN250117C00145000 | 2024-07-26 3:53PM EDT | 2025-01-17 | 44.33 | 44.30 | 45.05 | -0.63 | -1.40% | 126 | 6,002 | 47.36% |
| AMZN250321C00145000 | 2024-07-23 12:45PM EDT | 2025-03-21 | 51.38 | 46.85 | 47.55 | 0.00 | - | 4 | 706 | 46.61% |
| AMZN250620C00145000 | 2024-07-26 12:47PM EDT | 2025-06-20 | 50.80 | 50.05 | 50.60 | +3.28 | +6.90% | 2 | 1,974 | 45.58% |
| AMZN250919C00145000 | 2024-07-26 3:44PM EDT | 2025-09-19 | 53.22 | 53.05 | 53.70 | -0.43 | -0.80% | 1 | 263 | 45.52% |
| AMZN251219C00145000 | 2024-07-24 3:34PM EDT | 2025-12-19 | 55.24 | 56.00 | 56.45 | 0.00 | - | 2 | 1,273 | 45.36% |
| AMZN260116C00145000 | 2024-07-25 12:05PM EDT | 2026-01-16 | 57.13 | 56.55 | 57.45 | 0.00 | - | 44 | 714 | 45.61% |
| AMZN260618C00145000 | 2024-07-24 11:41AM EDT | 2026-06-18 | 61.30 | 60.45 | 61.85 | 0.00 | - | 2 | 453 | 45.80% |
| AMZN261218C00145000 | 2024-07-25 1:58PM EDT | 2026-12-18 | 66.34 | 63.80 | 66.35 | 0.00 | - | 6 | 396 | 45.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00145000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.14 | 0.12 | 0.14 | -0.10 | -41.67% | 816 | 494 | 80.47% |
| AMZN240809P00145000 | 2024-07-26 1:43PM EDT | 2024-08-09 | 0.30 | 0.27 | 0.31 | -0.07 | -18.92% | 5 | 60 | 64.99% |
| AMZN240816P00145000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.46 | 0.43 | 0.46 | -0.03 | -6.12% | 39 | 5,871 | 57.57% |
| AMZN240823P00145000 | 2024-07-26 2:09PM EDT | 2024-08-23 | 0.55 | 0.51 | 0.62 | -0.16 | -22.54% | 2 | 62 | 52.34% |
| AMZN240830P00145000 | 2024-07-25 3:59PM EDT | 2024-08-30 | 0.65 | 0.64 | 0.72 | -0.18 | -21.69% | 2 | 100 | 49.37% |
| AMZN240920P00145000 | 2024-07-26 3:49PM EDT | 2024-09-20 | 1.02 | 1.01 | 1.05 | -0.02 | -1.92% | 139 | 6,477 | 42.70% |
| AMZN241018P00145000 | 2024-07-26 12:32PM EDT | 2024-10-18 | 1.43 | 1.36 | 1.42 | -0.13 | -8.33% | 87 | 1,293 | 37.72% |
| AMZN241115P00145000 | 2024-07-26 11:30AM EDT | 2024-11-15 | 2.45 | 2.31 | 2.38 | +0.14 | +6.06% | 6 | 1,452 | 38.03% |
| AMZN241220P00145000 | 2024-07-26 3:57PM EDT | 2024-12-20 | 2.94 | 2.82 | 2.94 | -0.08 | -2.65% | 2 | 3,176 | 35.58% |
| AMZN250117P00145000 | 2024-07-26 2:04PM EDT | 2025-01-17 | 3.35 | 3.30 | 3.40 | +0.03 | +0.90% | 13 | 7,658 | 34.30% |
| AMZN250221P00145000 | 2024-07-25 2:43PM EDT | 2025-02-21 | 4.30 | 4.10 | 4.40 | 0.00 | - | 33 | 36 | 34.45% |
| AMZN250321P00145000 | 2024-07-26 3:07PM EDT | 2025-03-21 | 4.60 | 4.45 | 4.60 | +0.20 | +4.55% | 43 | 3,237 | 32.92% |
| AMZN250620P00145000 | 2024-07-26 3:16PM EDT | 2025-06-20 | 6.02 | 5.90 | 6.10 | -0.32 | -5.05% | 85 | 5,310 | 31.43% |
| AMZN250919P00145000 | 2024-07-25 10:33AM EDT | 2025-09-19 | 8.40 | 7.45 | 7.65 | 0.00 | - | 500 | 658 | 30.77% |
| AMZN251219P00145000 | 2024-07-26 3:24PM EDT | 2025-12-19 | 9.00 | 8.85 | 9.10 | -0.07 | -0.77% | 3 | 3,269 | 30.30% |
| AMZN260116P00145000 | 2024-07-25 2:55PM EDT | 2026-01-16 | 9.35 | 9.05 | 9.55 | -0.17 | -1.79% | 4 | 2,074 | 30.21% |
| AMZN260618P00145000 | 2024-07-23 2:10PM EDT | 2026-06-18 | 10.20 | 10.95 | 11.70 | 0.00 | - | 1 | 1,328 | 29.59% |
| AMZN261218P00145000 | 2024-07-25 3:50PM EDT | 2026-12-18 | 13.45 | 12.60 | 13.55 | 0.00 | - | 28 | 775 | 28.50% |
© 2024 Yahoo. Todos os direitos reservados.