Mercado fechará em 6 h 52 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
82,31 -0,42 (-0,51%) OURO
2.396,00 -2,00 (-0,08%) Bitcoin USD
64.978,34 +2.643,53 (+4,24%)
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:180.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00180000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22,158 | 30,428 | 3.13% |
| AMZN240426C00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11,703 | 8,260 | 0.78% |
| AMZN240503C00180000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1,057 | 3,843 | 0.78% |
| AMZN240510C00180000 | 2024-04-18 3:50PM EDT | 2024-05-10 | 7.85 | 0.00 | 0.00 | 0.00 | - | 251 | 598 | 0.39% |
| AMZN240517C00180000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1,642 | 19,042 | 0.39% |
| AMZN240524C00180000 | 2024-04-18 3:57PM EDT | 2024-05-24 | 8.70 | 0.00 | 0.00 | 0.00 | - | 83 | 2,586 | 0.39% |
| AMZN240531C00180000 | 2024-04-18 3:58PM EDT | 2024-05-31 | 9.10 | 0.00 | 0.00 | 0.00 | - | 73 | 152 | 0.39% |
| AMZN240621C00180000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1,827 | 23,254 | 0.39% |
| AMZN240719C00180000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 593 | 8,989 | 0.20% |
| AMZN240816C00180000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 15.18 | 0.00 | 0.00 | 0.00 | - | 109 | 2,447 | 0.20% |
| AMZN240920C00180000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 16.90 | 0.00 | 0.00 | 0.00 | - | 39 | 9,550 | 0.20% |
| AMZN241018C00180000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 17.85 | 0.00 | 0.00 | 0.00 | - | 270 | 879 | 0.20% |
| AMZN241115C00180000 | 2024-04-18 3:29PM EDT | 2024-11-15 | 20.48 | 0.00 | 0.00 | 0.00 | - | 10 | 502 | 0.20% |
| AMZN241220C00180000 | 2024-04-18 3:43PM EDT | 2024-12-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 169 | 5,260 | 0.20% |
| AMZN250117C00180000 | 2024-04-18 3:56PM EDT | 2025-01-17 | 23.18 | 0.00 | 0.00 | 0.00 | - | 382 | 13,112 | 0.20% |
| AMZN250321C00180000 | 2024-04-18 3:38PM EDT | 2025-03-21 | 26.57 | 0.00 | 0.00 | 0.00 | - | 98 | 1,397 | 0.10% |
| AMZN250620C00180000 | 2024-04-18 3:53PM EDT | 2025-06-20 | 30.44 | 0.00 | 0.00 | 0.00 | - | 60 | 3,256 | 0.10% |
| AMZN250919C00180000 | 2024-04-18 12:27PM EDT | 2025-09-19 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.10% |
| AMZN251219C00180000 | 2024-04-18 2:17PM EDT | 2025-12-19 | 37.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3,240 | 0.10% |
| AMZN260116C00180000 | 2024-04-18 3:15PM EDT | 2026-01-16 | 38.32 | 0.00 | 0.00 | 0.00 | - | 13 | 5,191 | 0.10% |
| AMZN260618C00180000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 43.13 | 0.00 | 0.00 | 0.00 | - | 10 | 2,433 | 0.10% |
| AMZN261218C00180000 | 2024-04-18 3:46PM EDT | 2026-12-18 | 48.28 | 0.00 | 0.00 | 0.00 | - | 160 | 338 | 0.10% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00180000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23,646 | 16,945 | 0.00% |
| AMZN240426P00180000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6,050 | 7,267 | 0.00% |
| AMZN240503P00180000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 7.40 | 0.00 | 0.00 | 0.00 | - | 870 | 3,012 | 0.00% |
| AMZN240510P00180000 | 2024-04-18 3:38PM EDT | 2024-05-10 | 7.64 | 0.00 | 0.00 | 0.00 | - | 372 | 1,868 | 0.00% |
| AMZN240517P00180000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 8.20 | 0.00 | 0.00 | 0.00 | - | 571 | 10,627 | 0.00% |
| AMZN240524P00180000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 8.74 | 0.00 | 0.00 | 0.00 | - | 98 | 489 | 0.00% |
| AMZN240531P00180000 | 2024-04-18 3:54PM EDT | 2024-05-31 | 8.88 | 0.00 | 0.00 | 0.00 | - | 102 | 124 | 0.00% |
| AMZN240621P00180000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1,368 | 6,771 | 0.00% |
| AMZN240719P00180000 | 2024-04-18 3:40PM EDT | 2024-07-19 | 10.70 | 0.00 | 0.00 | 0.00 | - | 415 | 5,707 | 0.00% |
| AMZN240816P00180000 | 2024-04-18 2:24PM EDT | 2024-08-16 | 12.45 | 0.00 | 0.00 | 0.00 | - | 12 | 2,873 | 0.00% |
| AMZN240920P00180000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 13.55 | 0.00 | 0.00 | 0.00 | - | 186 | 9,048 | 0.00% |
| AMZN241018P00180000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 392 | 919 | 0.00% |
| AMZN241115P00180000 | 2024-04-18 1:49PM EDT | 2024-11-15 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 0.00% |
| AMZN241220P00180000 | 2024-04-18 3:51PM EDT | 2024-12-20 | 16.55 | 0.00 | 0.00 | 0.00 | - | 143 | 1,452 | 0.00% |
| AMZN250117P00180000 | 2024-04-18 3:16PM EDT | 2025-01-17 | 17.15 | 0.00 | 0.00 | 0.00 | - | 164 | 6,313 | 0.00% |
| AMZN250321P00180000 | 2024-04-18 1:53PM EDT | 2025-03-21 | 19.08 | 0.00 | 0.00 | 0.00 | - | 19 | 8,409 | 0.00% |
| AMZN250620P00180000 | 2024-04-18 1:17PM EDT | 2025-06-20 | 20.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,381 | 0.00% |
| AMZN250919P00180000 | 2024-04-18 11:29AM EDT | 2025-09-19 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 0.00% |
| AMZN251219P00180000 | 2024-04-18 2:52PM EDT | 2025-12-19 | 24.62 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 0.00% |
| AMZN260116P00180000 | 2024-04-18 1:35PM EDT | 2026-01-16 | 24.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,980 | 0.00% |
| AMZN260618P00180000 | 2024-04-18 2:07PM EDT | 2026-06-18 | 27.29 | 0.00 | 0.00 | 0.00 | - | 3 | 757 | 0.00% |
| AMZN261218P00180000 | 2024-04-18 10:22AM EDT | 2026-12-18 | 28.17 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.