Mercado fechará em 4 h 21 min
BOVESPA
124.578,78 -161,91 (-0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.421,36 -42,63 (-0,08%) PETROLEO CRU
82,28 -0,53 (-0,64%) OURO
2.345,20 +6,80 (+0,29%) Bitcoin USD
63.861,48 -987,76 (-1,52%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:39AM EDT. Mercado aberto.
Preço de exercício:225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00225000 | 2024-04-24 10:55AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,709 | 118.75% |
| AMZN240503C00225000 | 2024-04-25 11:19AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 325 | 3,560 | 65.23% |
| AMZN240510C00225000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.09 | -0.02 | -28.57% | 5 | 287 | 53.91% |
| AMZN240517C00225000 | 2024-04-25 10:11AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 54 | 2,539 | 46.68% |
| AMZN240524C00225000 | 2024-04-24 1:19PM EDT | 2024-05-24 | 0.16 | 0.08 | 0.14 | 0.00 | - | 2 | 253 | 44.04% |
| AMZN240531C00225000 | 2024-04-24 10:02AM EDT | 2024-05-31 | 0.13 | 0.09 | 0.20 | -0.12 | -48.00% | 2 | 27 | 41.85% |
| AMZN240621C00225000 | 2024-04-25 10:47AM EDT | 2024-06-21 | 0.27 | 0.25 | 0.30 | -0.09 | -25.00% | 7 | 3,228 | 35.65% |
| AMZN240719C00225000 | 2024-04-25 10:44AM EDT | 2024-07-19 | 0.50 | 0.49 | 0.53 | -0.20 | -28.57% | 4 | 1,002 | 32.42% |
| AMZN240816C00225000 | 2024-04-25 10:20AM EDT | 2024-08-16 | 1.24 | 1.14 | 1.18 | -0.35 | -22.01% | 9 | 3,423 | 33.35% |
| AMZN240920C00225000 | 2024-04-25 10:41AM EDT | 2024-09-20 | 1.74 | 1.71 | 1.75 | -0.51 | -22.67% | 1 | 3,916 | 32.17% |
| AMZN241018C00225000 | 2024-04-25 9:46AM EDT | 2024-10-18 | 2.23 | 2.19 | 2.26 | -0.62 | -21.75% | 1 | 565 | 31.63% |
| AMZN241115C00225000 | 2024-04-25 10:15AM EDT | 2024-11-15 | 3.50 | 3.40 | 3.50 | -0.80 | -18.60% | 135 | 1,300 | 33.53% |
| AMZN241220C00225000 | 2024-04-25 10:45AM EDT | 2024-12-20 | 4.15 | 4.10 | 4.25 | -1.62 | -28.08% | 214 | 584 | 33.04% |
| AMZN250117C00225000 | 2024-04-25 11:08AM EDT | 2025-01-17 | 4.95 | 4.75 | 4.90 | -0.90 | -15.38% | 34 | 1,509 | 32.86% |
| AMZN250321C00225000 | 2024-04-25 10:56AM EDT | 2025-03-21 | 6.85 | 6.80 | 6.90 | -1.40 | -16.97% | 10 | 961 | 33.64% |
| AMZN250620C00225000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 9.97 | 9.70 | 9.95 | -1.61 | -13.90% | 3 | 3,866 | 34.79% |
| AMZN250919C00225000 | 2024-04-22 9:44AM EDT | 2025-09-19 | 15.45 | 12.65 | 12.85 | 0.00 | - | 2 | 373 | 35.57% |
| AMZN251219C00225000 | 2024-04-22 11:49AM EDT | 2025-12-19 | 17.53 | 15.50 | 15.75 | 0.00 | - | 1 | 505 | 36.34% |
| AMZN260116C00225000 | 2024-04-24 2:00PM EDT | 2026-01-16 | 18.70 | 16.25 | 16.60 | 0.00 | - | 26 | 549 | 36.52% |
| AMZN260618C00225000 | 2024-04-25 11:14AM EDT | 2026-06-18 | 21.20 | 20.90 | 21.30 | -2.00 | -8.62% | 8 | 585 | 37.63% |
| AMZN261218C00225000 | 2024-04-24 3:26PM EDT | 2026-12-18 | 25.98 | 25.40 | 26.35 | -2.32 | -8.20% | 12 | 71 | 38.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00225000 | 2024-04-12 2:47PM EDT | 2024-04-26 | 39.45 | 53.80 | 54.10 | 0.00 | - | 36 | 0 | 205.37% |
| AMZN240517P00225000 | 2024-04-19 11:17AM EDT | 2024-05-17 | 48.76 | 53.75 | 54.25 | 0.00 | - | 11 | 0 | 61.82% |
| AMZN240621P00225000 | 2024-04-15 3:28PM EDT | 2024-06-21 | 41.05 | 53.65 | 54.30 | 0.00 | - | 5 | 1 | 42.82% |
| AMZN240719P00225000 | 2024-04-22 10:19AM EDT | 2024-07-19 | 48.60 | 53.80 | 54.35 | 0.00 | - | 1 | 3 | 35.65% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 45.76 | 53.60 | 54.60 | 0.00 | - | 14 | 5 | 32.80% |
| AMZN240920P00225000 | 2024-04-17 11:30AM EDT | 2024-09-20 | 43.50 | 53.20 | 54.80 | 0.00 | - | - | 11 | 29.85% |
| AMZN241018P00225000 | 2024-04-08 12:39PM EDT | 2024-10-18 | 40.91 | 53.80 | 54.55 | 0.00 | - | 21 | 23 | 26.06% |
| AMZN241115P00225000 | 2024-02-27 10:38AM EDT | 2024-11-15 | 51.00 | 45.35 | 46.15 | 0.00 | - | - | 20 | 0.00% |
| AMZN241220P00225000 | 2024-03-11 10:58AM EDT | 2024-12-20 | 52.49 | 42.25 | 42.75 | 0.00 | - | 2 | 3 | 0.00% |
| AMZN250117P00225000 | 2024-04-23 2:25PM EDT | 2025-01-17 | 46.93 | 54.40 | 54.95 | 0.00 | - | 1 | 32 | 22.89% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 2025-03-21 | 46.00 | 55.10 | 55.70 | 0.00 | - | 5 | 512 | 22.99% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 2025-06-20 | 44.71 | 55.55 | 56.30 | 0.00 | - | 1 | 20 | 21.84% |
| AMZN251219P00225000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 45.00 | 56.65 | 57.90 | 0.00 | - | 8 | 90 | 21.12% |
| AMZN260116P00225000 | 2024-04-11 3:41PM EDT | 2026-01-16 | 45.25 | 57.05 | 57.85 | 0.00 | - | 8 | 16 | 20.57% |
| AMZN260618P00225000 | 2024-03-22 11:47AM EDT | 2026-06-18 | 53.27 | 55.70 | 57.35 | 0.00 | - | 5 | 17 | 17.73% |
© 2024 Yahoo. Todos os direitos reservados.