Mercado abrirá em 9 h 56 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
83,79 +0,22 (+0,26%) OURO
2.345,40 +2,90 (+0,12%) Bitcoin USD
64.482,73 +147,81 (+0,23%)
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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00230000 | 2024-04-24 1:26PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 758 | 175.00% |
| AMZN240503C00230000 | 2024-04-24 12:29PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 7 | 306 | 73.83% |
| AMZN240510C00230000 | 2024-04-25 2:16PM EDT | 2024-05-10 | 0.09 | 0.01 | 0.08 | +0.02 | +28.57% | 8 | 271 | 55.47% |
| AMZN240517C00230000 | 2024-04-25 3:13PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1,672 | 1,714 | 49.02% |
| AMZN240524C00230000 | 2024-04-24 2:08PM EDT | 2024-05-24 | 0.11 | 0.06 | 0.14 | 0.00 | - | 12 | 421 | 46.05% |
| AMZN240531C00230000 | 2024-04-24 11:47AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.18 | 0.00 | - | 74 | 160 | 42.87% |
| AMZN240621C00230000 | 2024-04-25 3:57PM EDT | 2024-06-21 | 0.26 | 0.20 | 0.25 | -0.01 | -3.70% | 45 | 3,035 | 35.84% |
| AMZN240719C00230000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 0.40 | 0.42 | 0.46 | -0.12 | -23.08% | 23 | 986 | 32.54% |
| AMZN240816C00230000 | 2024-04-25 3:44PM EDT | 2024-08-16 | 1.04 | 1.03 | 1.10 | -0.19 | -15.45% | 4 | 909 | 33.70% |
| AMZN240920C00230000 | 2024-04-25 3:10PM EDT | 2024-09-20 | 1.53 | 1.58 | 1.64 | -0.33 | -17.74% | 14 | 2,000 | 32.40% |
| AMZN241018C00230000 | 2024-04-25 3:18PM EDT | 2024-10-18 | 2.06 | 2.08 | 2.16 | -0.31 | -13.08% | 7 | 339 | 31.95% |
| AMZN241115C00230000 | 2024-04-25 3:18PM EDT | 2024-11-15 | 3.20 | 3.20 | 3.30 | -0.46 | -12.57% | 4 | 142 | 33.58% |
| AMZN241220C00230000 | 2024-04-25 11:28AM EDT | 2024-12-20 | 3.55 | 3.90 | 4.05 | -0.80 | -18.39% | 18 | 512 | 33.13% |
| AMZN250117C00230000 | 2024-04-25 3:40PM EDT | 2025-01-17 | 4.55 | 4.50 | 4.65 | -0.50 | -9.90% | 89 | 4,016 | 32.84% |
| AMZN250321C00230000 | 2024-04-25 11:08AM EDT | 2025-03-21 | 6.13 | 6.55 | 6.70 | -1.17 | -16.03% | 22 | 2,235 | 33.77% |
| AMZN250620C00230000 | 2024-04-25 3:57PM EDT | 2025-06-20 | 9.49 | 9.40 | 9.65 | -0.66 | -6.50% | 140 | 489 | 34.76% |
| AMZN250919C00230000 | 2024-04-25 9:32AM EDT | 2025-09-19 | 10.60 | 12.25 | 12.50 | -7.69 | -42.04% | 1 | 234 | 35.47% |
| AMZN251219C00230000 | 2024-04-25 3:45PM EDT | 2025-12-19 | 15.20 | 15.10 | 15.40 | -5.72 | -27.34% | 3 | 746 | 36.23% |
| AMZN260116C00230000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 15.00 | 15.85 | 16.20 | -2.30 | -13.29% | 210 | 973 | 36.36% |
| AMZN260618C00230000 | 2024-04-25 1:23PM EDT | 2026-06-18 | 20.00 | 20.55 | 20.95 | -2.50 | -11.11% | 5 | 489 | 37.50% |
| AMZN261218C00230000 | 2024-04-25 10:11AM EDT | 2026-12-18 | 24.50 | 25.05 | 27.20 | -4.25 | -14.78% | 22 | 174 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00230000 | 2024-04-05 3:39PM EDT | 2024-05-03 | 45.16 | 55.90 | 56.55 | 0.00 | - | 1 | 0 | 93.75% |
| AMZN240517P00230000 | 2024-04-22 3:15PM EDT | 2024-05-17 | 52.35 | 55.95 | 56.65 | 0.00 | - | 31 | 0 | 60.06% |
| AMZN240621P00230000 | 2024-04-18 2:21PM EDT | 2024-06-21 | 50.46 | 55.45 | 56.85 | 0.00 | - | 2 | 0 | 40.70% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 2024-07-19 | 47.85 | 55.65 | 56.65 | 0.00 | - | 16 | 0 | 30.62% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 2024-08-16 | 50.54 | 55.55 | 57.05 | 0.00 | - | 14 | 1 | 30.84% |
| AMZN240920P00230000 | 2024-04-15 1:50PM EDT | 2024-09-20 | 47.26 | 55.65 | 57.35 | 0.00 | - | 5 | 0 | 29.00% |
| AMZN241018P00230000 | 2024-04-23 10:39AM EDT | 2024-10-18 | 52.35 | 55.30 | 57.60 | 0.00 | - | 2 | 1 | 27.97% |
| AMZN241115P00230000 | 2024-04-15 1:50PM EDT | 2024-11-15 | 47.40 | 55.75 | 57.10 | 0.00 | - | 1 | 3 | 23.29% |
| AMZN241220P00230000 | 2024-02-27 2:41PM EDT | 2024-12-20 | 57.05 | 49.95 | 51.05 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN250117P00230000 | 2024-04-11 3:16PM EDT | 2025-01-17 | 43.31 | 56.05 | 58.10 | 0.00 | - | 10 | 21 | 24.66% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 2025-03-21 | 60.20 | 56.65 | 57.80 | +4.45 | +7.98% | 150 | 19 | 21.19% |
| AMZN250620P00230000 | 2024-04-25 10:16AM EDT | 2025-06-20 | 59.45 | 57.55 | 59.10 | +12.72 | +27.22% | 1 | 36 | 22.23% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 2025-09-19 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN251219P00230000 | 2024-04-05 1:07PM EDT | 2025-12-19 | 50.56 | 58.40 | 60.10 | 0.00 | - | 2 | 4 | 20.44% |
| AMZN260116P00230000 | 2024-04-23 2:36PM EDT | 2026-01-16 | 54.90 | 58.70 | 60.20 | 0.00 | - | 10 | 24 | 20.15% |
| AMZN260618P00230000 | 2024-04-05 2:04PM EDT | 2026-06-18 | 54.05 | 59.35 | 61.80 | 0.00 | - | 1 | 18 | 20.37% |
© 2024 Yahoo. Todos os direitos reservados.