Mercado fechará em 5 h 2 min
BOVESPA
124.749,25 -823,91 (-0,66%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.490,35 -61,55 (-0,11%) PETROLEO CRU
82,25 +0,35 (+0,43%) OURO
2.329,60 -16,80 (-0,72%) Bitcoin USD
66.949,80 +783,84 (+1,18%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:58AM EDT. Mercado aberto.
Preço de exercício:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00150000 | 2024-04-22 1:01PM EDT | 2024-04-26 | 28.04 | 27.55 | 28.10 | +2.12 | +8.18% | 1 | 241 | 0.00% |
| AMZN240503C00150000 | 2024-04-23 10:28AM EDT | 2024-05-03 | 28.05 | 28.10 | 28.70 | +1.85 | +7.06% | 4 | 1,092 | 57.72% |
| AMZN240510C00150000 | 2024-04-23 10:13AM EDT | 2024-05-10 | 28.35 | 28.65 | 29.00 | -0.43 | -1.49% | 22 | 63 | 54.88% |
| AMZN240517C00150000 | 2024-04-23 10:36AM EDT | 2024-05-17 | 29.40 | 29.10 | 29.30 | +0.15 | +0.51% | 11 | 4,899 | 51.93% |
| AMZN240524C00150000 | 2024-04-23 10:35AM EDT | 2024-05-24 | 29.70 | 29.50 | 29.60 | +3.66 | +14.06% | 2 | 42 | 50.20% |
| AMZN240531C00150000 | 2024-04-23 9:51AM EDT | 2024-05-31 | 28.25 | 29.65 | 29.95 | +0.01 | +0.04% | 2 | 48 | 48.55% |
| AMZN240621C00150000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 31.01 | 30.70 | 30.95 | +0.74 | +2.44% | 5 | 28,849 | 45.42% |
| AMZN240719C00150000 | 2024-04-22 3:33PM EDT | 2024-07-19 | 30.60 | 32.00 | 32.20 | -1.08 | -3.41% | 3 | 4,441 | 43.22% |
| AMZN240816C00150000 | 2024-04-22 3:20PM EDT | 2024-08-16 | 33.55 | 33.80 | 34.00 | 0.00 | - | 135 | 370 | 44.15% |
| AMZN240920C00150000 | 2024-04-23 10:24AM EDT | 2024-09-20 | 34.40 | 35.25 | 35.45 | -0.45 | -1.29% | 7 | 5,630 | 43.02% |
| AMZN241018C00150000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 33.76 | 36.20 | 36.45 | 0.00 | - | 39 | 268 | 42.16% |
| AMZN241115C00150000 | 2024-04-23 9:50AM EDT | 2024-11-15 | 37.00 | 38.10 | 38.35 | -1.73 | -4.47% | 1 | 408 | 43.76% |
| AMZN241220C00150000 | 2024-04-22 11:06AM EDT | 2024-12-20 | 37.18 | 39.45 | 39.70 | 0.00 | - | 3 | 1,074 | 43.40% |
| AMZN250117C00150000 | 2024-04-22 3:35PM EDT | 2025-01-17 | 40.00 | 40.50 | 40.70 | 0.00 | - | 59 | 20,636 | 43.12% |
| AMZN250321C00150000 | 2024-04-22 10:24AM EDT | 2025-03-21 | 41.64 | 43.25 | 43.45 | 0.00 | - | 2 | 429 | 43.77% |
| AMZN250620C00150000 | 2024-04-22 12:00PM EDT | 2025-06-20 | 44.80 | 46.35 | 46.70 | 0.00 | - | 2 | 5,965 | 43.90% |
| AMZN250919C00150000 | 2024-04-22 3:07PM EDT | 2025-09-19 | 49.70 | 49.65 | 49.95 | 0.00 | - | 8 | 389 | 44.42% |
| AMZN251219C00150000 | 2024-04-23 10:32AM EDT | 2025-12-19 | 52.75 | 52.60 | 53.00 | +0.68 | +1.31% | 1 | 4,666 | 44.91% |
| AMZN260116C00150000 | 2024-04-23 10:17AM EDT | 2026-01-16 | 53.35 | 53.20 | 53.65 | +2.00 | +3.89% | 15 | 8,010 | 44.73% |
| AMZN260618C00150000 | 2024-04-22 3:29PM EDT | 2026-06-18 | 58.53 | 57.75 | 58.30 | +0.56 | +0.98% | 4 | 1,257 | 45.44% |
| AMZN261218C00150000 | 2024-04-23 9:30AM EDT | 2026-12-18 | 62.95 | 61.40 | 62.75 | +0.30 | +0.48% | 2 | 1,119 | 45.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00150000 | 2024-04-23 10:22AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 42 | 2,308 | 62.50% |
| AMZN240503P00150000 | 2024-04-23 10:36AM EDT | 2024-05-03 | 0.42 | 0.41 | 0.44 | -0.03 | -6.67% | 792 | 1,123 | 62.40% |
| AMZN240510P00150000 | 2024-04-23 10:18AM EDT | 2024-05-10 | 0.63 | 0.59 | 0.62 | -0.02 | -3.08% | 38 | 967 | 52.73% |
| AMZN240517P00150000 | 2024-04-23 10:41AM EDT | 2024-05-17 | 0.78 | 0.80 | 0.82 | -0.09 | -10.34% | 160 | 14,613 | 48.19% |
| AMZN240524P00150000 | 2024-04-23 10:20AM EDT | 2024-05-24 | 1.00 | 0.93 | 1.00 | -0.02 | -1.96% | 36 | 256 | 44.85% |
| AMZN240531P00150000 | 2024-04-23 10:28AM EDT | 2024-05-31 | 1.13 | 1.05 | 1.10 | -0.04 | -3.42% | 10 | 216 | 41.68% |
| AMZN240621P00150000 | 2024-04-23 10:27AM EDT | 2024-06-21 | 1.64 | 1.55 | 1.60 | +0.04 | +2.50% | 79 | 25,072 | 37.48% |
| AMZN240719P00150000 | 2024-04-23 10:13AM EDT | 2024-07-19 | 2.17 | 2.11 | 2.15 | -0.12 | -5.24% | 41 | 44,852 | 34.02% |
| AMZN240816P00150000 | 2024-04-23 9:34AM EDT | 2024-08-16 | 3.55 | 3.30 | 3.45 | +0.20 | +5.97% | 101 | 2,599 | 35.18% |
| AMZN240920P00150000 | 2024-04-23 10:36AM EDT | 2024-09-20 | 4.00 | 3.95 | 4.05 | -0.10 | -2.44% | 12 | 6,061 | 32.87% |
| AMZN241018P00150000 | 2024-04-22 3:46PM EDT | 2024-10-18 | 4.80 | 4.50 | 4.60 | 0.00 | - | 16 | 611 | 31.85% |
| AMZN241115P00150000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 6.00 | 5.70 | 5.80 | +0.30 | +5.26% | 2 | 316 | 32.84% |
| AMZN241220P00150000 | 2024-04-23 9:39AM EDT | 2024-12-20 | 6.44 | 6.35 | 6.45 | -0.01 | -0.15% | 12 | 5,959 | 31.92% |
| AMZN250117P00150000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 7.22 | 6.90 | 7.05 | 0.00 | - | 241 | 14,111 | 31.55% |
| AMZN250321P00150000 | 2024-04-23 10:22AM EDT | 2025-03-21 | 8.55 | 8.25 | 8.45 | 0.00 | - | 62 | 3,213 | 31.14% |
| AMZN250620P00150000 | 2024-04-23 10:18AM EDT | 2025-06-20 | 10.25 | 9.95 | 10.15 | +0.10 | +0.99% | 16 | 2,182 | 30.45% |
| AMZN250919P00150000 | 2024-04-22 9:33AM EDT | 2025-09-19 | 11.58 | 11.45 | 11.65 | 0.00 | - | 10 | 252 | 29.86% |
| AMZN251219P00150000 | 2024-04-22 2:51PM EDT | 2025-12-19 | 13.00 | 12.90 | 13.20 | 0.00 | - | 2 | 6,834 | 29.62% |
| AMZN260116P00150000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 13.55 | 13.15 | 13.45 | +0.05 | +0.37% | 10 | 11,345 | 29.29% |
| AMZN260618P00150000 | 2024-04-22 9:33AM EDT | 2026-06-18 | 15.35 | 15.15 | 15.45 | 0.00 | - | 1 | 718 | 28.63% |
| AMZN261218P00150000 | 2024-04-22 2:12PM EDT | 2026-12-18 | 16.95 | 16.60 | 17.25 | 0.00 | - | 6 | 311 | 27.66% |
© 2024 Yahoo. Todos os direitos reservados.