Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,73 -0,08 (-0,10%) OURO
2.332,00 -6,40 (-0,27%) Bitcoin USD
64.250,71 -2.431,68 (-3,65%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-24 3:51PM EDT | 2024-04-26 | 17.20 | 16.00 | 17.00 | -2.65 | -13.35% | 187 | 1,639 | 93.85% |
| AMZN240503C00160000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 18.45 | 18.10 | 18.40 | -2.45 | -11.72% | 175 | 1,750 | 67.07% |
| AMZN240510C00160000 | 2024-04-24 10:51AM EDT | 2024-05-10 | 19.75 | 17.75 | 18.95 | -0.35 | -1.74% | 27 | 100 | 51.39% |
| AMZN240517C00160000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 19.35 | 18.90 | 19.70 | -2.40 | -11.03% | 230 | 13,075 | 50.92% |
| AMZN240524C00160000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 19.93 | 18.70 | 20.40 | -2.07 | -9.41% | 22 | 231 | 51.98% |
| AMZN240531C00160000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 20.25 | 19.95 | 20.25 | -1.25 | -5.81% | 18 | 67 | 45.92% |
| AMZN240621C00160000 | 2024-04-24 3:08PM EDT | 2024-06-21 | 21.50 | 21.05 | 21.80 | -2.45 | -10.23% | 21 | 165,158 | 43.71% |
| AMZN240719C00160000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 23.10 | 22.30 | 23.20 | -2.00 | -7.97% | 33 | 1,986 | 40.87% |
| AMZN240816C00160000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 25.00 | 24.90 | 25.20 | -2.40 | -8.76% | 21 | 339 | 41.46% |
| AMZN240920C00160000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 26.80 | 26.30 | 26.75 | -2.15 | -7.43% | 125 | 8,263 | 40.22% |
| AMZN241018C00160000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 28.35 | 27.85 | 28.05 | -0.88 | -3.01% | 465 | 357 | 39.91% |
| AMZN241115C00160000 | 2024-04-24 1:41PM EDT | 2024-11-15 | 30.43 | 29.90 | 30.15 | -1.83 | -5.67% | 4 | 237 | 41.55% |
| AMZN241220C00160000 | 2024-04-24 2:12PM EDT | 2024-12-20 | 31.70 | 31.25 | 31.50 | -2.01 | -5.96% | 20 | 3,471 | 41.04% |
| AMZN250117C00160000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 32.58 | 32.40 | 32.65 | -2.32 | -6.65% | 24 | 11,265 | 40.95% |
| AMZN250321C00160000 | 2024-04-23 3:55PM EDT | 2025-03-21 | 36.50 | 35.20 | 35.55 | -1.30 | -3.44% | 1 | 453 | 41.63% |
| AMZN250620C00160000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 39.16 | 38.80 | 39.20 | -2.22 | -5.36% | 4 | 2,807 | 42.19% |
| AMZN250919C00160000 | 2024-04-23 3:33PM EDT | 2025-09-19 | 44.70 | 42.05 | 42.55 | 0.00 | - | 1 | 2,763 | 42.69% |
| AMZN251219C00160000 | 2024-04-24 3:33PM EDT | 2025-12-19 | 45.75 | 44.25 | 45.65 | -2.15 | -4.49% | 67 | 2,710 | 43.13% |
| AMZN260116C00160000 | 2024-04-23 3:51PM EDT | 2026-01-16 | 48.60 | 46.00 | 46.45 | 0.00 | - | 2 | 3,986 | 43.12% |
| AMZN260618C00160000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 51.16 | 50.60 | 51.35 | -2.19 | -4.10% | 2 | 3,123 | 43.98% |
| AMZN261218C00160000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 57.90 | 55.00 | 56.40 | 0.00 | - | 15 | 105 | 44.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-24 3:52PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 710 | 5,900 | 57.81% |
| AMZN240503P00160000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 1.41 | 1.41 | 1.45 | +0.41 | +41.00% | 1,235 | 3,164 | 63.60% |
| AMZN240510P00160000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 1.73 | 1.71 | 1.78 | +0.45 | +35.16% | 86 | 679 | 51.25% |
| AMZN240517P00160000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.06 | 2.08 | 2.17 | +0.42 | +25.61% | 731 | 21,535 | 46.46% |
| AMZN240524P00160000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 2.35 | 2.33 | 2.46 | +0.57 | +32.02% | 333 | 649 | 42.81% |
| AMZN240531P00160000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 2.49 | 2.51 | 2.64 | +0.49 | +24.50% | 109 | 478 | 39.70% |
| AMZN240621P00160000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.25 | +0.48 | +17.65% | 305 | 23,590 | 34.73% |
| AMZN240719P00160000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 4.05 | 4.00 | 4.10 | +0.60 | +17.39% | 276 | 4,160 | 31.81% |
| AMZN240816P00160000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 5.50 | 5.55 | 5.70 | +0.45 | +8.91% | 74 | 3,558 | 32.72% |
| AMZN240920P00160000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 6.65 | 6.40 | 6.65 | +0.80 | +13.68% | 3 | 6,394 | 31.17% |
| AMZN241018P00160000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 7.20 | 7.05 | 7.25 | +0.80 | +12.50% | 98 | 2,864 | 30.05% |
| AMZN241115P00160000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 8.40 | 8.40 | 8.65 | +0.65 | +8.39% | 1 | 977 | 31.02% |
| AMZN241220P00160000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 9.20 | 9.15 | 9.30 | +0.30 | +3.37% | 19 | 6,468 | 29.98% |
| AMZN250117P00160000 | 2024-04-24 10:42AM EDT | 2025-01-17 | 9.63 | 9.65 | 9.85 | +0.51 | +5.59% | 558 | 5,631 | 29.42% |
| AMZN250321P00160000 | 2024-04-24 1:07PM EDT | 2025-03-21 | 11.30 | 11.25 | 11.45 | +0.70 | +6.60% | 262 | 2,623 | 29.18% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 12.95 | 13.05 | 13.35 | +0.20 | +1.57% | 1 | 2,369 | 28.67% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 14.65 | 14.95 | 0.00 | - | 5 | 519 | 28.14% |
| AMZN251219P00160000 | 2024-04-22 12:32PM EDT | 2025-12-19 | 16.18 | 16.15 | 16.60 | -1.01 | -5.88% | 5 | 635 | 27.96% |
| AMZN260116P00160000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 16.63 | 16.45 | 16.85 | +0.09 | +0.54% | 2 | 2,722 | 27.63% |
| AMZN260618P00160000 | 2024-04-24 2:14PM EDT | 2026-06-18 | 18.67 | 18.50 | 19.15 | -0.73 | -3.76% | 4 | 489 | 27.26% |
| AMZN261218P00160000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 21.15 | 19.70 | 22.30 | +0.38 | +1.83% | 1 | 707 | 27.59% |
© 2024 Yahoo. Todos os direitos reservados.