Mercado fechado
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.071,78 +607,79 (+1,08%) PETROLEO CRU
83,79 +0,98 (+1,18%) OURO
2.343,20 +4,80 (+0,21%) Bitcoin USD
64.809,66 +757,94 (+1,18%)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 1.45 | 1.41 | 1.47 | -1.85 | -56.06% | 47,251 | 5,456 | 40.14% |
| AMZN240503C00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 6.54 | 6.45 | 6.60 | -1.29 | -16.48% | 5,674 | 5,056 | 65.67% |
| AMZN240510C00175000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 7.00 | 7.00 | 7.15 | -1.53 | -17.94% | 957 | 686 | 53.05% |
| AMZN240517C00175000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 7.58 | 7.55 | 7.70 | -1.47 | -16.24% | 2,073 | 20,666 | 47.84% |
| AMZN240524C00175000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 8.10 | 8.05 | 8.25 | -1.44 | -15.09% | 262 | 548 | 44.65% |
| AMZN240531C00175000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 8.30 | 8.40 | 8.60 | -1.60 | -16.16% | 261 | 344 | 41.80% |
| AMZN240621C00175000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 9.75 | 9.75 | 9.85 | -1.54 | -13.64% | 4,403 | 22,404 | 37.91% |
| AMZN240719C00175000 | 2024-04-25 3:59PM EDT | 2024-07-19 | 11.32 | 11.30 | 11.45 | -1.83 | -13.92% | 579 | 6,422 | 35.89% |
| AMZN240816C00175000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 14.00 | 14.00 | 14.15 | -1.70 | -10.83% | 653 | 2,010 | 38.16% |
| AMZN240920C00175000 | 2024-04-25 3:40PM EDT | 2024-09-20 | 15.65 | 15.70 | 15.85 | -1.50 | -8.75% | 117 | 3,891 | 37.23% |
| AMZN241018C00175000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 17.00 | 17.00 | 17.20 | -1.70 | -9.09% | 102 | 1,111 | 36.96% |
| AMZN241115C00175000 | 2024-04-25 3:20PM EDT | 2024-11-15 | 19.28 | 19.25 | 19.40 | -1.97 | -9.27% | 184 | 1,167 | 38.61% |
| AMZN241220C00175000 | 2024-04-25 3:57PM EDT | 2024-12-20 | 20.70 | 20.65 | 20.85 | -2.46 | -10.62% | 722 | 2,349 | 38.28% |
| AMZN250117C00175000 | 2024-04-25 3:37PM EDT | 2025-01-17 | 21.58 | 21.80 | 22.00 | -2.07 | -8.75% | 1,001 | 10,873 | 38.18% |
| AMZN250321C00175000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 24.31 | 24.85 | 25.25 | -2.49 | -9.29% | 53 | 1,437 | 39.34% |
| AMZN250620C00175000 | 2024-04-25 2:50PM EDT | 2025-06-20 | 27.99 | 28.65 | 28.95 | -2.41 | -7.93% | 43 | 5,096 | 39.89% |
| AMZN250919C00175000 | 2024-04-25 11:26AM EDT | 2025-09-19 | 30.66 | 32.05 | 32.40 | -4.64 | -13.14% | 5 | 189 | 40.47% |
| AMZN251219C00175000 | 2024-04-25 3:44PM EDT | 2025-12-19 | 35.55 | 35.30 | 35.70 | -2.00 | -5.33% | 36 | 1,929 | 41.10% |
| AMZN260116C00175000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 36.45 | 36.10 | 36.50 | -1.84 | -4.81% | 52 | 5,511 | 41.09% |
| AMZN260618C00175000 | 2024-04-25 3:21PM EDT | 2026-06-18 | 41.35 | 41.15 | 41.70 | -1.70 | -3.95% | 9 | 1,005 | 42.18% |
| AMZN261218C00175000 | 2024-04-25 3:46PM EDT | 2026-12-18 | 46.50 | 45.70 | 47.50 | -1.60 | -3.33% | 58 | 152 | 43.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00175000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 2.70 | 2.50 | 2.76 | +1.17 | +76.47% | 10,047 | 13,059 | 39.36% |
| AMZN240503P00175000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 7.61 | 7.55 | 7.70 | +1.66 | +27.90% | 2,525 | 5,745 | 63.57% |
| AMZN240510P00175000 | 2024-04-25 3:56PM EDT | 2024-05-10 | 8.17 | 7.95 | 8.15 | +1.82 | +28.66% | 279 | 2,932 | 50.61% |
| AMZN240517P00175000 | 2024-04-25 3:35PM EDT | 2024-05-17 | 8.50 | 8.35 | 8.50 | +1.74 | +25.74% | 605 | 15,046 | 44.80% |
| AMZN240524P00175000 | 2024-04-25 3:08PM EDT | 2024-05-24 | 8.90 | 8.65 | 8.85 | +1.90 | +27.14% | 203 | 337 | 40.99% |
| AMZN240531P00175000 | 2024-04-25 2:30PM EDT | 2024-05-31 | 9.15 | 8.80 | 9.10 | +1.97 | +27.44% | 92 | 782 | 38.04% |
| AMZN240621P00175000 | 2024-04-25 3:31PM EDT | 2024-06-21 | 9.76 | 9.70 | 9.90 | +1.67 | +20.64% | 1,372 | 6,799 | 33.28% |
| AMZN240719P00175000 | 2024-04-25 3:54PM EDT | 2024-07-19 | 10.70 | 10.60 | 10.80 | +1.65 | +18.23% | 440 | 2,747 | 30.01% |
| AMZN240816P00175000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 12.65 | 12.55 | 12.70 | +1.62 | +14.69% | 61 | 3,056 | 30.98% |
| AMZN240920P00175000 | 2024-04-25 12:00PM EDT | 2024-09-20 | 14.10 | 13.40 | 13.60 | +2.24 | +18.89% | 22 | 4,126 | 29.14% |
| AMZN241018P00175000 | 2024-04-25 3:49PM EDT | 2024-10-18 | 14.45 | 14.10 | 14.35 | +2.00 | +16.06% | 110 | 1,937 | 28.29% |
| AMZN241115P00175000 | 2024-04-25 3:02PM EDT | 2024-11-15 | 15.90 | 15.55 | 15.85 | +1.69 | +11.89% | 170 | 538 | 29.18% |
| AMZN241220P00175000 | 2024-04-25 3:02PM EDT | 2024-12-20 | 16.60 | 16.25 | 16.50 | +1.80 | +12.16% | 171 | 2,332 | 28.13% |
| AMZN250117P00175000 | 2024-04-25 3:18PM EDT | 2025-01-17 | 16.98 | 16.80 | 17.05 | +1.68 | +10.98% | 491 | 6,601 | 27.56% |
| AMZN250321P00175000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 18.80 | 18.45 | 18.85 | +1.85 | +10.91% | 2 | 1,257 | 27.54% |
| AMZN250620P00175000 | 2024-04-24 1:30PM EDT | 2025-06-20 | 22.69 | 20.40 | 20.75 | +3.54 | +18.49% | 1 | 1,992 | 26.96% |
| AMZN250919P00175000 | 2024-04-23 10:46AM EDT | 2025-09-19 | 20.90 | 22.00 | 22.40 | 0.00 | - | 2 | 114 | 26.48% |
| AMZN251219P00175000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 23.85 | 23.60 | 24.05 | +1.57 | +7.05% | 249 | 1,214 | 26.27% |
| AMZN260116P00175000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 26.60 | 23.95 | 24.35 | +3.68 | +16.06% | 1 | 303 | 26.02% |
| AMZN260618P00175000 | 2024-04-22 2:59PM EDT | 2026-06-18 | 24.95 | 25.95 | 26.70 | 0.00 | - | 1 | 796 | 25.69% |
| AMZN261218P00175000 | 2024-04-25 1:32PM EDT | 2026-12-18 | 28.83 | 27.95 | 29.05 | +1.83 | +6.78% | 23 | 70 | 25.26% |
© 2024 Yahoo. Todos os direitos reservados.