Mercado fechará em 17 mins
BOVESPA
124.964,19 -183,88 (-0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.640,15 +6,40 (+0,01%) PETROLEO CRU
82,95 -0,41 (-0,49%) OURO
2.335,30 -6,80 (-0,29%) Bitcoin USD
64.351,87 -2.225,55 (-3,34%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:43PM EDT. Mercado aberto.
Preço de exercício:155.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00155000 | 2024-04-24 10:01AM EDT | 2024-04-26 | 21.77 | 22.10 | 22.40 | -3.04 | -12.25% | 17 | 123 | 87.11% |
| AMZN240503C00155000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 22.45 | 23.00 | 23.35 | -3.04 | -11.93% | 22 | 1,058 | 69.53% |
| AMZN240510C00155000 | 2024-04-23 1:14PM EDT | 2024-05-10 | 24.85 | 23.60 | 23.80 | 0.00 | - | 890 | 435 | 59.99% |
| AMZN240517C00155000 | 2024-04-24 1:50PM EDT | 2024-05-17 | 24.22 | 24.00 | 24.20 | -1.98 | -7.56% | 27 | 2,824 | 54.33% |
| AMZN240524C00155000 | 2024-04-24 1:25PM EDT | 2024-05-24 | 24.10 | 24.45 | 24.60 | +1.90 | +8.56% | 17 | 12 | 51.18% |
| AMZN240531C00155000 | 2024-04-24 10:06AM EDT | 2024-05-31 | 26.00 | 24.70 | 24.90 | +0.68 | +2.69% | 1 | 10 | 48.79% |
| AMZN240621C00155000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 25.13 | 25.70 | 25.90 | -2.82 | -10.09% | 346 | 8,273 | 44.32% |
| AMZN240719C00155000 | 2024-04-24 11:43AM EDT | 2024-07-19 | 26.85 | 27.10 | 27.30 | -0.28 | -1.03% | 30 | 1,284 | 42.04% |
| AMZN240816C00155000 | 2024-04-23 3:28PM EDT | 2024-08-16 | 31.28 | 29.10 | 29.40 | 0.00 | - | 28 | 451 | 43.37% |
| AMZN240920C00155000 | 2024-04-24 2:00PM EDT | 2024-09-20 | 31.05 | 30.60 | 30.95 | +1.88 | +6.44% | 10 | 4,652 | 42.18% |
| AMZN241018C00155000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 32.05 | 31.85 | 32.10 | -0.95 | -2.88% | 25 | 142 | 41.54% |
| AMZN241115C00155000 | 2024-04-23 1:37PM EDT | 2024-11-15 | 35.10 | 33.65 | 33.90 | 0.00 | - | 1 | 162 | 42.65% |
| AMZN241220C00155000 | 2024-04-24 12:14PM EDT | 2024-12-20 | 34.75 | 35.15 | 35.40 | +0.95 | +2.81% | 3 | 1,631 | 42.49% |
| AMZN250117C00155000 | 2024-04-24 3:15PM EDT | 2025-01-17 | 36.05 | 36.35 | 36.50 | -2.25 | -5.87% | 4 | 6,735 | 42.33% |
| AMZN250321C00155000 | 2024-04-23 12:07PM EDT | 2025-03-21 | 40.17 | 39.05 | 39.30 | 0.00 | - | 1 | 522 | 42.91% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 2025-06-20 | 44.65 | 42.55 | 42.80 | 0.00 | - | 82 | 1,507 | 43.29% |
| AMZN250919C00155000 | 2024-04-22 12:54PM EDT | 2025-09-19 | 45.00 | 45.55 | 45.95 | 0.00 | - | 1 | 399 | 43.56% |
| AMZN251219C00155000 | 2024-04-24 2:12PM EDT | 2025-12-19 | 48.82 | 48.70 | 49.05 | +0.87 | +1.81% | 4 | 919 | 44.05% |
| AMZN260116C00155000 | 2024-04-24 3:07PM EDT | 2026-01-16 | 49.05 | 49.40 | 49.70 | -2.60 | -5.03% | 2 | 1,249 | 43.86% |
| AMZN260618C00155000 | 2024-04-24 12:35PM EDT | 2026-06-18 | 53.63 | 54.00 | 54.50 | +0.33 | +0.62% | 6 | 3,279 | 44.67% |
| AMZN261218C00155000 | 2024-04-24 2:55PM EDT | 2026-12-18 | 58.20 | 58.00 | 59.35 | -1.80 | -3.00% | 8 | 99 | 45.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00155000 | 2024-04-24 3:22PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 4,917 | 57.81% |
| AMZN240503P00155000 | 2024-04-24 3:23PM EDT | 2024-05-03 | 0.75 | 0.73 | 0.77 | +0.18 | +31.58% | 409 | 2,079 | 61.28% |
| AMZN240510P00155000 | 2024-04-24 2:36PM EDT | 2024-05-10 | 1.06 | 1.01 | 1.04 | +0.28 | +35.90% | 39 | 379 | 51.22% |
| AMZN240517P00155000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 1.38 | 1.29 | 1.32 | +0.34 | +32.69% | 714 | 15,370 | 46.51% |
| AMZN240524P00155000 | 2024-04-24 3:22PM EDT | 2024-05-24 | 1.54 | 1.48 | 1.53 | +0.35 | +29.41% | 154 | 342 | 42.90% |
| AMZN240531P00155000 | 2024-04-24 3:04PM EDT | 2024-05-31 | 1.74 | 1.62 | 1.67 | +0.39 | +28.89% | 87 | 3,948 | 39.88% |
| AMZN240621P00155000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 2.26 | 2.17 | 2.22 | +0.33 | +17.10% | 1,109 | 6,277 | 35.36% |
| AMZN240719P00155000 | 2024-04-24 3:13PM EDT | 2024-07-19 | 2.94 | 2.88 | 2.92 | +0.36 | +13.95% | 165 | 4,157 | 32.35% |
| AMZN240816P00155000 | 2024-04-24 1:58PM EDT | 2024-08-16 | 4.29 | 4.25 | 4.35 | +0.29 | +7.25% | 345 | 1,972 | 33.35% |
| AMZN240920P00155000 | 2024-04-24 2:56PM EDT | 2024-09-20 | 5.25 | 5.00 | 5.15 | +0.70 | +15.38% | 219 | 6,552 | 31.59% |
| AMZN241018P00155000 | 2024-04-24 1:36PM EDT | 2024-10-18 | 5.75 | 5.60 | 5.75 | +0.20 | +3.60% | 298 | 936 | 30.60% |
| AMZN241115P00155000 | 2024-04-22 3:34PM EDT | 2024-11-15 | 7.20 | 6.90 | 6.95 | +0.10 | +1.41% | 11 | 826 | 31.35% |
| AMZN241220P00155000 | 2024-04-24 3:11PM EDT | 2024-12-20 | 7.75 | 7.55 | 7.70 | +0.25 | +3.33% | 11 | 1,909 | 30.62% |
| AMZN250117P00155000 | 2024-04-24 2:38PM EDT | 2025-01-17 | 8.29 | 8.05 | 8.20 | +0.64 | +8.37% | 186 | 5,556 | 30.00% |
| AMZN250321P00155000 | 2024-04-24 2:33PM EDT | 2025-03-21 | 9.70 | 9.60 | 9.70 | +0.50 | +5.43% | 1,000 | 1,983 | 29.72% |
| AMZN250620P00155000 | 2024-04-24 10:06AM EDT | 2025-06-20 | 11.20 | 11.35 | 11.50 | -0.40 | -3.45% | 30 | 1,388 | 29.16% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 12.85 | 13.10 | 0.00 | - | 17 | 69 | 28.70% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 14.44 | 14.35 | 14.60 | +0.19 | +1.33% | 5 | 637 | 28.38% |
| AMZN260116P00155000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 15.30 | 14.70 | 14.90 | 0.00 | - | 5 | 2,255 | 28.12% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 17.14 | 16.60 | 17.05 | 0.00 | - | 50 | 2,374 | 27.63% |
| AMZN261218P00155000 | 2024-04-23 2:21PM EDT | 2026-12-18 | 18.10 | 18.30 | 18.90 | 0.00 | - | 31 | 34 | 26.74% |
© 2024 Yahoo. Todos os direitos reservados.