Mercado fechado
BOVESPA
124.171,15 -217,47 (-0,17%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.415,69 -381,56 (-0,68%) PETROLEO CRU
82,69 0,00 (0,00%) OURO
2.384,30 -4,10 (-0,17%) Bitcoin USD
61.373,20 -2.688,68 (-4,20%)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00200000 | 2024-04-17 3:57PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,505 | 22,203 | 53.13% |
| AMZN240426C00200000 | 2024-04-17 3:59PM EDT | 2024-04-26 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 4,942 | 8,704 | 33.99% |
| AMZN240503C00200000 | 2024-04-17 3:57PM EDT | 2024-05-03 | 1.55 | 1.52 | 1.58 | -0.41 | -20.92% | 2,272 | 6,375 | 47.17% |
| AMZN240510C00200000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 1.85 | 1.87 | 1.94 | -0.47 | -20.26% | 634 | 2,218 | 42.33% |
| AMZN240517C00200000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 2.26 | 2.23 | 2.29 | -0.49 | -17.82% | 2,098 | 36,953 | 39.47% |
| AMZN240524C00200000 | 2024-04-17 3:54PM EDT | 2024-05-24 | 2.61 | 2.56 | 2.68 | -0.63 | -19.44% | 172 | 2,094 | 37.84% |
| AMZN240531C00200000 | 2024-04-17 3:42PM EDT | 2024-05-31 | 2.87 | 2.88 | 2.99 | -0.58 | -16.81% | 333 | 2,315 | 36.32% |
| AMZN240621C00200000 | 2024-04-17 3:53PM EDT | 2024-06-21 | 4.00 | 3.95 | 4.05 | -0.61 | -13.23% | 960 | 37,905 | 34.20% |
| AMZN240719C00200000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 5.23 | 5.25 | 5.40 | -0.77 | -12.83% | 838 | 22,481 | 32.91% |
| AMZN240816C00200000 | 2024-04-17 3:47PM EDT | 2024-08-16 | 7.71 | 7.65 | 7.80 | -1.19 | -13.37% | 506 | 3,010 | 35.21% |
| AMZN240920C00200000 | 2024-04-17 2:49PM EDT | 2024-09-20 | 9.50 | 9.15 | 9.30 | -0.75 | -7.32% | 1,869 | 9,855 | 34.39% |
| AMZN241018C00200000 | 2024-04-17 3:57PM EDT | 2024-10-18 | 10.47 | 10.35 | 10.55 | -1.07 | -9.27% | 22 | 867 | 34.21% |
| AMZN241115C00200000 | 2024-04-17 3:17PM EDT | 2024-11-15 | 12.74 | 12.65 | 12.85 | -0.96 | -7.01% | 38 | 1,394 | 36.18% |
| AMZN241220C00200000 | 2024-04-17 2:31PM EDT | 2024-12-20 | 14.10 | 14.05 | 14.20 | -1.24 | -8.08% | 47 | 2,204 | 35.83% |
| AMZN250117C00200000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 15.20 | 15.15 | 15.30 | -1.03 | -6.35% | 478 | 23,881 | 35.73% |
| AMZN250321C00200000 | 2024-04-17 1:23PM EDT | 2025-03-21 | 18.44 | 18.30 | 18.50 | -1.32 | -6.68% | 109 | 9,464 | 36.87% |
| AMZN250620C00200000 | 2024-04-17 2:11PM EDT | 2025-06-20 | 22.46 | 22.25 | 22.50 | -1.28 | -5.39% | 30 | 5,940 | 37.84% |
| AMZN250919C00200000 | 2024-04-15 9:35AM EDT | 2025-09-19 | 28.80 | 25.85 | 26.20 | 0.00 | - | 3 | 444 | 38.65% |
| AMZN251219C00200000 | 2024-04-17 1:29PM EDT | 2025-12-19 | 29.55 | 29.30 | 29.65 | -1.75 | -5.59% | 13 | 2,362 | 39.35% |
| AMZN260116C00200000 | 2024-04-17 3:40PM EDT | 2026-01-16 | 30.20 | 30.30 | 30.55 | -1.90 | -5.92% | 181 | 3,537 | 39.42% |
| AMZN260618C00200000 | 2024-04-17 3:58PM EDT | 2026-06-18 | 35.85 | 35.45 | 36.00 | -1.87 | -4.96% | 17 | 2,042 | 40.55% |
| AMZN261218C00200000 | 2024-04-17 3:05PM EDT | 2026-12-18 | 40.37 | 40.10 | 41.40 | -2.15 | -5.06% | 23 | 631 | 41.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 2024-04-19 | 20.00 | 18.45 | 18.90 | +3.40 | +20.48% | 1 | 7 | 76.47% |
| AMZN240426P00200000 | 2024-04-17 3:08PM EDT | 2024-04-26 | 18.60 | 18.50 | 19.05 | +2.50 | +15.53% | 46 | 176 | 40.82% |
| AMZN240503P00200000 | 2024-04-17 3:11PM EDT | 2024-05-03 | 19.84 | 19.30 | 20.30 | +1.21 | +6.49% | 7 | 12 | 47.17% |
| AMZN240510P00200000 | 2024-04-17 3:11PM EDT | 2024-05-10 | 20.06 | 19.75 | 20.40 | +3.60 | +21.87% | 8 | 149 | 40.21% |
| AMZN240517P00200000 | 2024-04-17 2:02PM EDT | 2024-05-17 | 19.90 | 19.80 | 20.60 | +1.50 | +8.15% | 6 | 527 | 36.65% |
| AMZN240524P00200000 | 2024-04-16 10:16AM EDT | 2024-05-24 | 20.35 | 20.00 | 20.85 | +2.16 | +11.87% | 1 | 8 | 34.58% |
| AMZN240621P00200000 | 2024-04-17 3:46PM EDT | 2024-06-21 | 21.35 | 21.15 | 21.45 | +1.42 | +7.12% | 22 | 989 | 28.78% |
| AMZN240719P00200000 | 2024-04-17 1:44PM EDT | 2024-07-19 | 22.05 | 21.45 | 22.15 | +1.70 | +8.35% | 6 | 666 | 26.53% |
| AMZN240816P00200000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 19.75 | 23.10 | 23.85 | 0.00 | - | 1 | 18 | 28.13% |
| AMZN240920P00200000 | 2024-04-17 12:13PM EDT | 2024-09-20 | 24.08 | 24.05 | 24.45 | +1.35 | +5.94% | 2 | 403 | 26.22% |
| AMZN241018P00200000 | 2024-04-17 2:45PM EDT | 2024-10-18 | 24.12 | 24.35 | 24.95 | +3.37 | +16.24% | 14 | 171 | 25.23% |
| AMZN241115P00200000 | 2024-04-12 3:38PM EDT | 2024-11-15 | 23.80 | 25.75 | 27.00 | 0.00 | - | 2 | 25 | 27.56% |
| AMZN241220P00200000 | 2024-04-17 10:05AM EDT | 2024-12-20 | 25.50 | 26.40 | 27.15 | -0.15 | -0.58% | 10 | 197 | 25.80% |
| AMZN250117P00200000 | 2024-04-17 12:18PM EDT | 2025-01-17 | 27.20 | 26.80 | 27.65 | +1.34 | +5.18% | 14 | 3,773 | 25.30% |
| AMZN250321P00200000 | 2024-04-05 10:26AM EDT | 2025-03-21 | 26.80 | 28.70 | 29.15 | 0.00 | - | 3 | 41 | 25.09% |
| AMZN250620P00200000 | 2024-04-17 2:10PM EDT | 2025-06-20 | 30.40 | 30.60 | 31.10 | +3.10 | +11.36% | 2,036 | 97 | 24.84% |
| AMZN250919P00200000 | 2024-04-17 3:56PM EDT | 2025-09-19 | 32.35 | 32.25 | 32.80 | +1.20 | +3.85% | 17 | 37 | 24.58% |
| AMZN251219P00200000 | 2024-04-16 9:46AM EDT | 2025-12-19 | 33.65 | 33.80 | 34.45 | 0.00 | - | 88 | 130 | 24.47% |
| AMZN260116P00200000 | 2024-04-17 11:59AM EDT | 2026-01-16 | 34.15 | 34.20 | 34.70 | +1.10 | +3.33% | 8 | 673 | 24.19% |
| AMZN260618P00200000 | 2024-04-16 12:13PM EDT | 2026-06-18 | 35.50 | 36.40 | 37.05 | 0.00 | - | 3 | 208 | 23.96% |
| AMZN261218P00200000 | 2024-04-15 11:53AM EDT | 2026-12-18 | 36.09 | 37.00 | 39.15 | 0.00 | - | 4 | 5 | 23.38% |
© 2024 Yahoo. Todos os direitos reservados.