Mercado abrirá em 4 h 13 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,76 +0,19 (+0,23%) OURO
2.359,80 +17,30 (+0,74%) Bitcoin USD
64.418,32 +591,66 (+0,93%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:165.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00165000 | 2024-04-25 3:56PM EDT | 2024-04-26 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 0.00% |
| AMZN240503C00165000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 11.86 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| AMZN240510C00165000 | 2024-04-25 3:40PM EDT | 2024-05-10 | 12.75 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 0.00% |
| AMZN240517C00165000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 13.43 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 13.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMZN240531C00165000 | 2024-04-25 2:23PM EDT | 2024-05-31 | 13.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMZN240621C00165000 | 2024-04-25 3:25PM EDT | 2024-06-21 | 15.55 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| AMZN240719C00165000 | 2024-04-25 3:35PM EDT | 2024-07-19 | 17.24 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMZN240816C00165000 | 2024-04-25 3:05PM EDT | 2024-08-16 | 19.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMZN240920C00165000 | 2024-04-25 3:25PM EDT | 2024-09-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN241018C00165000 | 2024-04-25 12:01PM EDT | 2024-10-18 | 21.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN241115C00165000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 24.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN241220C00165000 | 2024-04-25 2:23PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250117C00165000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| AMZN250321C00165000 | 2024-04-25 2:50PM EDT | 2025-03-21 | 29.57 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMZN250620C00165000 | 2024-04-25 3:56PM EDT | 2025-06-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 2025-09-19 | 36.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00165000 | 2024-04-25 9:37AM EDT | 2025-12-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00165000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 39.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618C00165000 | 2024-04-25 11:26AM EDT | 2026-06-18 | 44.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00165000 | 2024-04-25 1:07PM EDT | 2026-12-18 | 50.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00165000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10,568 | 0 | 25.00% |
| AMZN240503P00165000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3,174 | 0 | 6.25% |
| AMZN240510P00165000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 3.87 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| AMZN240517P00165000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 6.25% |
| AMZN240524P00165000 | 2024-04-25 3:29PM EDT | 2024-05-24 | 4.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| AMZN240531P00165000 | 2024-04-25 3:26PM EDT | 2024-05-31 | 4.74 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| AMZN240621P00165000 | 2024-04-25 3:59PM EDT | 2024-06-21 | 5.60 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 3.13% |
| AMZN240719P00165000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| AMZN240816P00165000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 940 | 0 | 1.56% |
| AMZN240920P00165000 | 2024-04-25 3:39PM EDT | 2024-09-20 | 9.23 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| AMZN241018P00165000 | 2024-04-25 3:50PM EDT | 2024-10-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AMZN241115P00165000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 11.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 1.56% |
| AMZN241220P00165000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 12.65 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 1.56% |
| AMZN250117P00165000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 12.70 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| AMZN250321P00165000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 13.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250620P00165000 | 2024-04-25 12:59PM EDT | 2025-06-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| AMZN250919P00165000 | 2024-04-25 11:07AM EDT | 2025-09-19 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN251219P00165000 | 2024-04-25 1:27PM EDT | 2025-12-19 | 19.75 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.78% |
| AMZN260116P00165000 | 2024-04-25 11:57AM EDT | 2026-01-16 | 20.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| AMZN260618P00165000 | 2024-04-25 9:34AM EDT | 2026-06-18 | 23.62 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AMZN261218P00165000 | 2024-04-25 11:19AM EDT | 2026-12-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.