Mercado abrirá em 8 h 41 min
BOVESPA
125.333,89 -612,20 (-0,49%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.984,00 -581,92 (-1,03%) PETROLEO CRU
85,89 +0,48 (+0,56%) OURO
2.402,80 +19,80 (+0,83%) Bitcoin USD
62.596,20 -2.263,17 (-3,49%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00190000 | 2024-04-15 3:59PM EDT | 2024-04-19 | 0.46 | 0.46 | 0.47 | -0.73 | -61.34% | 41,240 | 44,087 | 31.30% |
| AMZN240426C00190000 | 2024-04-15 3:59PM EDT | 2024-04-26 | 2.17 | 2.13 | 2.20 | -1.08 | -33.23% | 7,334 | 8,715 | 36.49% |
| AMZN240503C00190000 | 2024-04-15 3:58PM EDT | 2024-05-03 | 5.00 | 4.95 | 5.10 | -1.25 | -20.00% | 807 | 4,483 | 47.66% |
| AMZN240510C00190000 | 2024-04-15 3:58PM EDT | 2024-05-10 | 5.52 | 5.40 | 5.55 | -1.21 | -17.98% | 351 | 961 | 42.86% |
| AMZN240517C00190000 | 2024-04-15 3:59PM EDT | 2024-05-17 | 6.10 | 6.00 | 6.10 | -1.20 | -16.44% | 4,154 | 36,660 | 40.49% |
| AMZN240524C00190000 | 2024-04-15 3:52PM EDT | 2024-05-24 | 6.63 | 6.50 | 6.70 | -1.17 | -15.00% | 121 | 338 | 39.24% |
| AMZN240531C00190000 | 2024-04-15 3:51PM EDT | 2024-05-31 | 7.00 | 6.85 | 7.05 | -1.05 | -13.04% | 35 | 111 | 37.50% |
| AMZN240621C00190000 | 2024-04-15 3:55PM EDT | 2024-06-21 | 8.50 | 8.25 | 8.40 | -1.05 | -10.99% | 845 | 25,191 | 35.44% |
| AMZN240719C00190000 | 2024-04-15 3:42PM EDT | 2024-07-19 | 9.95 | 9.90 | 10.05 | -1.20 | -10.76% | 405 | 7,926 | 34.21% |
| AMZN240816C00190000 | 2024-04-15 3:54PM EDT | 2024-08-16 | 12.82 | 12.65 | 12.75 | -1.23 | -8.75% | 289 | 2,848 | 36.44% |
| AMZN240920C00190000 | 2024-04-15 3:37PM EDT | 2024-09-20 | 14.50 | 14.35 | 14.50 | -1.20 | -7.64% | 298 | 4,956 | 35.78% |
| AMZN241018C00190000 | 2024-04-15 3:47PM EDT | 2024-10-18 | 15.80 | 15.70 | 15.85 | -1.10 | -6.51% | 164 | 1,605 | 35.56% |
| AMZN241115C00190000 | 2024-04-15 3:58PM EDT | 2024-11-15 | 18.15 | 18.10 | 18.25 | -0.95 | -4.97% | 19 | 746 | 37.43% |
| AMZN241220C00190000 | 2024-04-15 2:31PM EDT | 2024-12-20 | 19.88 | 19.60 | 19.80 | -0.82 | -3.96% | 161 | 1,457 | 37.26% |
| AMZN250117C00190000 | 2024-04-15 3:46PM EDT | 2025-01-17 | 20.84 | 20.80 | 20.95 | -1.26 | -5.70% | 211 | 5,876 | 37.13% |
| AMZN250321C00190000 | 2024-04-15 11:24AM EDT | 2025-03-21 | 25.82 | 24.00 | 24.35 | +0.71 | +2.83% | 4 | 276 | 38.34% |
| AMZN250620C00190000 | 2024-04-15 11:59AM EDT | 2025-06-20 | 30.15 | 28.10 | 28.35 | +0.90 | +3.08% | 14 | 1,951 | 39.10% |
| AMZN250919C00190000 | 2024-04-15 3:07PM EDT | 2025-09-19 | 32.00 | 31.80 | 32.10 | -1.03 | -3.12% | 19 | 141 | 39.86% |
| AMZN251219C00190000 | 2024-04-15 2:18PM EDT | 2025-12-19 | 35.63 | 35.40 | 35.75 | -1.36 | -3.68% | 7 | 1,264 | 40.69% |
| AMZN260116C00190000 | 2024-04-15 3:44PM EDT | 2026-01-16 | 36.57 | 36.35 | 36.65 | -1.08 | -2.87% | 3 | 1,069 | 40.74% |
| AMZN260618C00190000 | 2024-04-15 3:33PM EDT | 2026-06-18 | 42.13 | 41.65 | 42.15 | -0.70 | -1.63% | 43 | 953 | 41.83% |
| AMZN261218C00190000 | 2024-04-15 3:42PM EDT | 2026-12-18 | 46.80 | 45.05 | 47.50 | -1.45 | -3.01% | 105 | 5,232 | 42.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00190000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 6.60 | 6.55 | 6.75 | +1.55 | +30.69% | 2,074 | 4,484 | 29.00% |
| AMZN240426P00190000 | 2024-04-15 3:57PM EDT | 2024-04-26 | 7.86 | 8.05 | 8.20 | +1.15 | +17.14% | 898 | 873 | 33.05% |
| AMZN240503P00190000 | 2024-04-15 3:00PM EDT | 2024-05-03 | 10.64 | 10.55 | 10.90 | +0.63 | +6.29% | 309 | 903 | 43.95% |
| AMZN240510P00190000 | 2024-04-15 3:37PM EDT | 2024-05-10 | 11.00 | 10.85 | 11.45 | +0.60 | +5.77% | 83 | 779 | 40.28% |
| AMZN240517P00190000 | 2024-04-15 3:58PM EDT | 2024-05-17 | 11.47 | 11.40 | 11.55 | +1.21 | +11.79% | 1,297 | 3,923 | 36.08% |
| AMZN240524P00190000 | 2024-04-15 1:20PM EDT | 2024-05-24 | 10.94 | 11.70 | 11.95 | +0.09 | +0.83% | 107 | 116 | 34.41% |
| AMZN240531P00190000 | 2024-04-15 1:44PM EDT | 2024-05-31 | 12.55 | 12.00 | 12.20 | +1.26 | +11.16% | 27 | 8 | 32.68% |
| AMZN240621P00190000 | 2024-04-15 2:47PM EDT | 2024-06-21 | 12.85 | 12.90 | 13.05 | +1.00 | +8.44% | 119 | 2,213 | 29.85% |
| AMZN240719P00190000 | 2024-04-15 2:54PM EDT | 2024-07-19 | 13.90 | 13.85 | 14.00 | +0.82 | +6.27% | 32 | 2,135 | 27.66% |
| AMZN240816P00190000 | 2024-04-15 3:40PM EDT | 2024-08-16 | 15.80 | 15.75 | 15.90 | +1.05 | +7.12% | 30 | 1,502 | 28.82% |
| AMZN240920P00190000 | 2024-04-15 2:07PM EDT | 2024-09-20 | 16.40 | 16.65 | 16.90 | +0.95 | +6.15% | 250 | 1,194 | 27.52% |
| AMZN241018P00190000 | 2024-04-15 9:52AM EDT | 2024-10-18 | 15.00 | 17.35 | 17.60 | -1.70 | -10.18% | 28 | 987 | 26.71% |
| AMZN241115P00190000 | 2024-04-10 11:39AM EDT | 2024-11-15 | 18.90 | 18.90 | 19.20 | +0.70 | +3.85% | 13 | 188 | 27.77% |
| AMZN241220P00190000 | 2024-04-15 10:37AM EDT | 2024-12-20 | 17.80 | 19.65 | 19.90 | -0.44 | -2.41% | 125 | 369 | 26.90% |
| AMZN250117P00190000 | 2024-04-15 11:52AM EDT | 2025-01-17 | 20.10 | 20.15 | 20.35 | +0.86 | +4.47% | 134 | 944 | 26.21% |
| AMZN250321P00190000 | 2024-04-15 10:06AM EDT | 2025-03-21 | 19.85 | 21.95 | 22.25 | -1.42 | -6.68% | 10 | 138 | 26.35% |
| AMZN250620P00190000 | 2024-04-11 1:23PM EDT | 2025-06-20 | 21.40 | 23.95 | 24.35 | 0.00 | - | 12 | 852 | 26.04% |
| AMZN250919P00190000 | 2024-04-11 3:38PM EDT | 2025-09-19 | 23.20 | 25.80 | 26.15 | 0.00 | - | 2 | 116 | 25.72% |
| AMZN251219P00190000 | 2024-04-15 10:48AM EDT | 2025-12-19 | 26.23 | 27.55 | 27.95 | -0.72 | -2.67% | 1 | 93 | 25.64% |
| AMZN260116P00190000 | 2024-04-12 11:59AM EDT | 2026-01-16 | 26.65 | 27.90 | 28.40 | 0.00 | - | 51 | 966 | 25.54% |
| AMZN260618P00190000 | 2024-04-15 12:24PM EDT | 2026-06-18 | 29.29 | 30.15 | 30.80 | -0.26 | -0.88% | 5 | 1,119 | 25.18% |
| AMZN261218P00190000 | 2024-04-12 2:07PM EDT | 2026-12-18 | 31.75 | 31.40 | 32.85 | 0.00 | - | 18 | 28 | 24.43% |
© 2024 Yahoo. Todos os direitos reservados.