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
82,75 -0,06 (-0,07%) OURO
2.329,40 -9,00 (-0,38%) Bitcoin USD
64.408,04 -2.092,52 (-3,15%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.22 | 0.20 | 0.22 | -0.35 | -61.40% | 20,682 | 18,131 | 44.92% |
| AMZN240503C00185000 | 2024-04-24 4:00PM EDT | 2024-05-03 | 3.51 | 3.45 | 3.55 | -0.94 | -21.12% | 2,653 | 11,037 | 61.01% |
| AMZN240510C00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.05 | 3.95 | 4.10 | -1.00 | -19.80% | 214 | 5,201 | 50.18% |
| AMZN240517C00185000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.55 | 4.45 | 4.60 | -0.94 | -17.12% | 2,349 | 26,295 | 44.89% |
| AMZN240524C00185000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 4.97 | 4.90 | 5.05 | -1.03 | -17.17% | 183 | 1,019 | 41.66% |
| AMZN240531C00185000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 5.42 | 5.25 | 5.40 | -1.01 | -15.71% | 38 | 477 | 39.16% |
| AMZN240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.60 | -1.25 | -15.92% | 1,187 | 19,622 | 35.72% |
| AMZN240719C00185000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 8.05 | 7.90 | 8.10 | -1.44 | -15.17% | 112 | 5,823 | 33.84% |
| AMZN240816C00185000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 11.02 | 10.60 | 10.75 | -1.18 | -9.67% | 66 | 2,064 | 36.21% |
| AMZN240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 12.52 | 12.25 | 12.40 | -1.38 | -9.93% | 32 | 8,713 | 35.36% |
| AMZN241018C00185000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 13.55 | 13.50 | 13.65 | -1.65 | -10.86% | 31 | 725 | 35.00% |
| AMZN241115C00185000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 16.15 | 15.80 | 16.00 | -1.37 | -7.82% | 107 | 887 | 36.98% |
| AMZN241220C00185000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 17.65 | 17.20 | 17.40 | -1.00 | -5.36% | 114 | 1,203 | 36.62% |
| AMZN250117C00185000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 18.55 | 18.35 | 18.55 | -1.70 | -8.40% | 96 | 8,763 | 36.56% |
| AMZN250321C00185000 | 2024-04-24 11:41AM EDT | 2025-03-21 | 21.70 | 21.50 | 21.70 | -1.63 | -6.99% | 4 | 696 | 37.60% |
| AMZN250620C00185000 | 2024-04-24 1:45PM EDT | 2025-06-20 | 25.85 | 25.35 | 25.65 | -1.00 | -3.72% | 73 | 2,839 | 38.52% |
| AMZN250919C00185000 | 2024-04-22 2:23PM EDT | 2025-09-19 | 30.15 | 28.90 | 29.20 | 0.00 | - | 3 | 167 | 39.21% |
| AMZN251219C00185000 | 2024-04-24 3:39PM EDT | 2025-12-19 | 32.55 | 31.30 | 32.60 | -1.75 | -5.10% | 88 | 1,159 | 39.93% |
| AMZN260116C00185000 | 2024-04-23 3:43PM EDT | 2026-01-16 | 33.55 | 32.10 | 33.40 | -1.65 | -4.69% | 2 | 2,699 | 39.91% |
| AMZN260618C00185000 | 2024-04-24 1:40PM EDT | 2026-06-18 | 38.83 | 38.20 | 38.65 | -1.49 | -3.70% | 2 | 5,469 | 40.99% |
| AMZN261218C00185000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 44.10 | 42.85 | 44.05 | -1.10 | -2.43% | 12 | 428 | 41.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 8.40 | 8.40 | 8.95 | +2.40 | +40.00% | 457 | 2,951 | 57.67% |
| AMZN240503P00185000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 11.21 | 11.45 | 11.75 | +1.74 | +18.37% | 171 | 6,968 | 57.91% |
| AMZN240510P00185000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 11.95 | 11.20 | 12.10 | +1.85 | +18.32% | 9 | 720 | 47.17% |
| AMZN240517P00185000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 12.25 | 12.25 | 12.45 | +1.85 | +17.79% | 511 | 14,248 | 41.49% |
| AMZN240524P00185000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 12.28 | 12.35 | 13.15 | +1.73 | +16.40% | 15 | 1,229 | 40.05% |
| AMZN240531P00185000 | 2024-04-24 2:25PM EDT | 2024-05-31 | 12.60 | 12.50 | 13.40 | +1.65 | +15.07% | 1 | 71 | 37.24% |
| AMZN240621P00185000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 13.75 | 13.30 | 14.10 | +2.05 | +17.52% | 44 | 8,213 | 32.37% |
| AMZN240719P00185000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 14.40 | 13.20 | 15.20 | +1.82 | +14.47% | 309 | 3,558 | 29.92% |
| AMZN240816P00185000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 16.45 | 16.05 | 16.35 | +1.80 | +12.29% | 4 | 1,377 | 28.99% |
| AMZN240920P00185000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 16.80 | 16.95 | 18.00 | -0.05 | -0.30% | 30 | 2,080 | 29.08% |
| AMZN241018P00185000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 17.50 | 17.60 | 17.80 | -0.40 | -2.23% | 2 | 642 | 26.27% |
| AMZN241115P00185000 | 2024-04-23 3:28PM EDT | 2024-11-15 | 18.35 | 19.05 | 20.10 | +0.58 | +3.26% | 65 | 315 | 28.81% |
| AMZN241220P00185000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 20.04 | 19.75 | 20.85 | +0.34 | +1.73% | 60 | 1,305 | 27.95% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 18.98 | 20.25 | 20.70 | 0.00 | - | 1 | 7,073 | 26.20% |
| AMZN250321P00185000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 21.80 | 21.90 | 22.40 | 0.00 | - | 52 | 1,139 | 26.12% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 24.20 | 23.80 | 24.30 | +0.60 | +2.54% | 12 | 674 | 25.65% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 25.55 | 26.10 | +0.16 | +0.63% | 20 | 330 | 25.42% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 27.05 | 27.65 | +0.70 | +2.67% | 24 | 583 | 25.14% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 27.35 | 27.95 | 0.00 | - | 5 | 699 | 24.90% |
| AMZN260618P00185000 | 2024-04-19 1:37PM EDT | 2026-06-18 | 31.24 | 29.45 | 30.25 | 0.00 | - | 5 | 473 | 24.58% |
| AMZN261218P00185000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 31.10 | 31.10 | 33.00 | 0.00 | - | 1 | 119 | 24.54% |
© 2024 Yahoo. Todos os direitos reservados.