Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
64.359,12 +841,60 (+1,32%)
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:215.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00215000 | 2024-04-19 2:01PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,382 | 131.25% |
| AMZN240426C00215000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 867 | 3,026 | 50.00% |
| AMZN240503C00215000 | 2024-04-19 3:55PM EDT | 2024-05-03 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 145 | 2,806 | 50.00% |
| AMZN240510C00215000 | 2024-04-19 3:27PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.22 | -0.12 | -37.50% | 62 | 1,255 | 44.14% |
| AMZN240517C00215000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.29 | 0.28 | 0.30 | -0.14 | -32.56% | 1,235 | 67,243 | 40.53% |
| AMZN240524C00215000 | 2024-04-19 1:35PM EDT | 2024-05-24 | 0.42 | 0.34 | 0.45 | -0.14 | -25.00% | 12 | 824 | 39.26% |
| AMZN240531C00215000 | 2024-04-19 3:56PM EDT | 2024-05-31 | 0.49 | 0.46 | 0.50 | -0.24 | -32.88% | 27 | 108 | 36.67% |
| AMZN240621C00215000 | 2024-04-19 3:59PM EDT | 2024-06-21 | 0.89 | 0.85 | 0.90 | -0.36 | -28.80% | 161 | 3,454 | 34.16% |
| AMZN240719C00215000 | 2024-04-19 3:58PM EDT | 2024-07-19 | 1.45 | 1.41 | 1.48 | -0.54 | -27.14% | 75 | 4,459 | 32.29% |
| AMZN240816C00215000 | 2024-04-19 1:43PM EDT | 2024-08-16 | 2.75 | 2.64 | 2.86 | -0.85 | -23.61% | 40 | 1,170 | 34.40% |
| AMZN240920C00215000 | 2024-04-19 2:41PM EDT | 2024-09-20 | 3.65 | 3.60 | 3.75 | -1.10 | -23.16% | 1,530 | 1,095 | 33.22% |
| AMZN241018C00215000 | 2024-04-18 3:51PM EDT | 2024-10-18 | 4.43 | 4.40 | 4.55 | -1.37 | -23.62% | 14 | 885 | 32.83% |
| AMZN241115C00215000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 6.12 | 6.05 | 6.25 | -1.79 | -22.63% | 80 | 258 | 34.72% |
| AMZN241220C00215000 | 2024-04-19 3:41PM EDT | 2024-12-20 | 6.95 | 7.10 | 7.25 | -2.12 | -23.37% | 15 | 772 | 34.28% |
| AMZN250117C00215000 | 2024-04-19 3:31PM EDT | 2025-01-17 | 7.95 | 7.85 | 8.10 | -1.55 | -16.32% | 15 | 4,774 | 34.14% |
| AMZN250321C00215000 | 2024-04-19 3:46PM EDT | 2025-03-21 | 10.30 | 10.50 | 10.70 | -3.25 | -23.99% | 139 | 698 | 35.18% |
| AMZN250620C00215000 | 2024-04-19 3:39PM EDT | 2025-06-20 | 13.78 | 13.90 | 14.15 | -4.42 | -24.29% | 96 | 629 | 36.15% |
| AMZN250919C00215000 | 2024-04-19 1:28PM EDT | 2025-09-19 | 17.41 | 17.10 | 17.40 | -3.34 | -16.10% | 1 | 31 | 36.91% |
| AMZN251219C00215000 | 2024-04-17 12:33PM EDT | 2025-12-19 | 22.18 | 20.30 | 20.65 | -1.80 | -7.51% | 1 | 92 | 37.74% |
| AMZN260116C00215000 | 2024-04-19 1:56PM EDT | 2026-01-16 | 21.70 | 21.10 | 21.40 | -1.80 | -7.66% | 13 | 1,624 | 37.73% |
| AMZN260618C00215000 | 2024-04-19 2:10PM EDT | 2026-06-18 | 26.45 | 26.00 | 26.45 | -2.55 | -8.79% | 6 | 107 | 38.84% |
| AMZN261218C00215000 | 2024-04-19 3:08PM EDT | 2026-12-18 | 30.50 | 30.35 | 33.00 | -3.20 | -9.50% | 3 | 25 | 40.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 2024-04-19 | 27.05 | 40.00 | 40.80 | 0.00 | - | 1 | 0 | 157.81% |
| AMZN240426P00215000 | 2024-04-15 1:33PM EDT | 2024-04-26 | 30.85 | 39.80 | 40.95 | 0.00 | - | 3 | 0 | 87.70% |
| AMZN240503P00215000 | 2024-04-19 9:43AM EDT | 2024-05-03 | 37.30 | 38.30 | 42.65 | +3.60 | +10.68% | 3 | 15 | 90.58% |
| AMZN240510P00215000 | 2024-04-19 9:40AM EDT | 2024-05-10 | 40.55 | 39.95 | 40.75 | +7.05 | +21.04% | 24 | 10 | 48.63% |
| AMZN240517P00215000 | 2024-04-11 3:53PM EDT | 2024-05-17 | 38.78 | 40.10 | 40.65 | +12.42 | +47.12% | 1 | 9 | 40.09% |
| AMZN240524P00215000 | 2024-04-04 12:08PM EDT | 2024-05-24 | 37.97 | 39.75 | 41.00 | +7.70 | +25.44% | 1 | 1 | 42.09% |
| AMZN240621P00215000 | 2024-04-17 9:37AM EDT | 2024-06-21 | 31.50 | 40.00 | 40.85 | 0.00 | - | 34 | 136 | 29.86% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 34.48 | 40.30 | 41.00 | 0.00 | - | 1 | 86 | 26.34% |
| AMZN240920P00215000 | 2024-04-17 3:11PM EDT | 2024-09-20 | 35.82 | 40.95 | 41.80 | 0.00 | - | 2 | 6 | 24.69% |
| AMZN241018P00215000 | 2024-02-12 1:09PM EDT | 2024-10-18 | 41.97 | 39.10 | 39.30 | 0.00 | - | - | 1 | 0.00% |
| AMZN241115P00215000 | 2024-04-12 11:48AM EDT | 2024-11-15 | 32.00 | 41.80 | 42.90 | 0.00 | - | 2 | 6 | 24.98% |
| AMZN241220P00215000 | 2024-04-19 1:33PM EDT | 2024-12-20 | 42.60 | 42.10 | 43.05 | -4.48 | -9.52% | 1 | 27 | 23.56% |
| AMZN250117P00215000 | 2024-04-15 10:17AM EDT | 2025-01-17 | 33.35 | 41.75 | 43.40 | 0.00 | - | 2 | 58 | 23.24% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 38.52 | 42.95 | 44.20 | 0.00 | - | 1 | 3 | 22.74% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 2025-06-20 | 44.92 | 44.35 | 45.50 | +5.92 | +15.18% | 5 | 132 | 22.53% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 42.32 | 45.40 | 46.70 | 0.00 | - | 4 | 30 | 22.29% |
| AMZN251219P00215000 | 2024-04-11 3:42PM EDT | 2025-12-19 | 38.60 | 46.60 | 47.90 | 0.00 | - | 9 | 11 | 22.18% |
| AMZN260116P00215000 | 2024-04-12 1:47PM EDT | 2026-01-16 | 41.25 | 46.75 | 48.20 | 0.00 | - | 4 | 103 | 22.07% |
| AMZN260618P00215000 | 2024-04-09 9:37AM EDT | 2026-06-18 | 43.55 | 48.65 | 49.95 | 0.00 | - | 2 | 38 | 21.79% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 2026-12-18 | 45.13 | 49.05 | 52.80 | 0.00 | - | 2 | 445 | 22.40% |
© 2024 Yahoo. Todos os direitos reservados.