Mercado abrirá em 5 h 3 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
82,42 +0,52 (+0,63%) OURO
2.323,40 -23,00 (-0,98%) Bitcoin USD
66.170,41 +81,82 (+0,12%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00195000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,770 | 0 | 25.00% |
| AMZN240503C00195000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,068 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 1.63 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 12.50% |
| AMZN240517C00195000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2,800 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 2.41 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-04-22 3:23PM EDT | 2024-05-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-04-22 3:52PM EDT | 2024-07-19 | 5.01 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 7.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-22 3:38PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-22 3:38PM EDT | 2024-10-18 | 10.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-22 11:10AM EDT | 2024-11-15 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-04-22 3:15PM EDT | 2024-12-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMZN250117C00195000 | 2024-04-22 1:59PM EDT | 2025-01-17 | 14.74 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMZN250321C00195000 | 2024-04-22 3:58PM EDT | 2025-03-21 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-04-22 1:06PM EDT | 2025-06-20 | 21.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-22 10:37AM EDT | 2025-09-19 | 24.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-22 12:51PM EDT | 2025-12-19 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-04-22 1:08PM EDT | 2026-01-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-04-22 12:51PM EDT | 2026-06-18 | 34.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-22 2:32PM EDT | 2026-12-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00195000 | 2024-04-22 10:50AM EDT | 2024-04-26 | 19.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-22 2:48PM EDT | 2024-05-03 | 18.28 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-22 9:42AM EDT | 2024-05-10 | 18.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-22 3:32PM EDT | 2024-05-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-22 3:43PM EDT | 2024-05-24 | 19.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-04-22 11:07AM EDT | 2024-05-31 | 21.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-04-22 11:55AM EDT | 2024-06-21 | 21.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-19 2:32PM EDT | 2024-07-19 | 23.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-04-19 1:07PM EDT | 2024-08-16 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-22 9:44AM EDT | 2024-09-20 | 23.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-22 3:26PM EDT | 2024-10-18 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-22 2:24PM EDT | 2024-11-15 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-22 2:51PM EDT | 2024-12-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-04-22 3:15PM EDT | 2025-03-21 | 27.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 29.26% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-04-22 3:46PM EDT | 2026-01-16 | 33.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-22 1:00PM EDT | 2026-06-18 | 35.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.