Mercado fechará em 4 h 39 min
BOVESPA
126.320,60 +1.675,02 (+1,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.501,00 +415,16 (+0,73%) PETROLEO CRU
83,65 +0,08 (+0,10%) OURO
2.345,40 +2,90 (+0,12%) Bitcoin USD
63.725,91 +205,53 (+0,32%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:20AM EDT. Mercado aberto.
Preço de exercício:235.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00235000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 160 | 168.75% |
| AMZN240503C00235000 | 2024-04-26 10:13AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 1,083 | 66.41% |
| AMZN240510C00235000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 0.07 | 0.03 | 0.05 | +0.01 | +16.67% | 1 | 39 | 53.52% |
| AMZN240517C00235000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 58 | 744 | 47.17% |
| AMZN240524C00235000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 0.09 | 0.00 | 0.15 | +0.04 | +80.00% | 10 | 455 | 45.51% |
| AMZN240531C00235000 | 2024-04-24 3:58PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.17 | 0.00 | - | 2 | 61 | 41.55% |
| AMZN240621C00235000 | 2024-04-26 10:37AM EDT | 2024-06-21 | 0.21 | 0.21 | 0.25 | +0.04 | +23.53% | 54 | 10,046 | 35.01% |
| AMZN240719C00235000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.46 | +0.08 | +25.00% | 15 | 141 | 31.81% |
| AMZN240816C00235000 | 2024-04-25 11:17AM EDT | 2024-08-16 | 0.70 | 1.10 | 1.15 | 0.00 | - | 15 | 1,429 | 33.28% |
| AMZN240920C00235000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 1.50 | 1.63 | 1.71 | +0.58 | +63.04% | 6 | 561 | 32.01% |
| AMZN241018C00235000 | 2024-04-25 9:38AM EDT | 2024-10-18 | 1.39 | 2.17 | 2.25 | 0.00 | - | 5 | 612 | 31.58% |
| AMZN241115C00235000 | 2024-04-26 9:40AM EDT | 2024-11-15 | 3.20 | 3.35 | 3.50 | +0.50 | +18.52% | 1 | 71 | 33.43% |
| AMZN241220C00235000 | 2024-04-25 12:19PM EDT | 2024-12-20 | 3.07 | 4.10 | 4.25 | 0.00 | - | 111 | 888 | 32.90% |
| AMZN250117C00235000 | 2024-04-26 10:58AM EDT | 2025-01-17 | 4.71 | 4.65 | 4.85 | +0.81 | +20.77% | 3 | 1,729 | 32.57% |
| AMZN250321C00235000 | 2024-04-26 10:28AM EDT | 2025-03-21 | 6.60 | 6.80 | 7.00 | +0.95 | +16.81% | 3 | 194 | 33.57% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 2025-06-20 | 10.00 | 9.80 | 10.05 | 0.00 | - | 1 | 360 | 34.57% |
| AMZN250919C00235000 | 2024-04-19 3:11PM EDT | 2025-09-19 | 11.92 | 12.90 | 13.15 | 0.00 | - | 1 | 690 | 35.50% |
| AMZN251219C00235000 | 2024-04-25 12:39PM EDT | 2025-12-19 | 13.58 | 15.85 | 16.20 | 0.00 | - | 15 | 608 | 36.32% |
| AMZN260116C00235000 | 2024-04-25 10:00AM EDT | 2026-01-16 | 13.75 | 16.45 | 17.00 | 0.00 | - | 362 | 311 | 36.41% |
| AMZN260618C00235000 | 2024-04-25 11:40AM EDT | 2026-06-18 | 18.85 | 21.45 | 21.95 | 0.00 | - | 1 | 130 | 37.59% |
| AMZN261218C00235000 | 2024-04-12 9:47AM EDT | 2026-12-18 | 31.45 | 26.20 | 27.20 | 0.00 | - | 1 | 3 | 38.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00235000 | 2024-04-19 12:19PM EDT | 2024-05-17 | 60.29 | 55.60 | 56.10 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240621P00235000 | 2023-09-14 1:35PM EDT | 2024-06-21 | 89.46 | 104.35 | 106.45 | 0.00 | - | 2 | 0 | 235.97% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 2024-07-19 | 49.95 | 56.00 | 56.30 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 2024-08-16 | 55.46 | 55.65 | 56.50 | 0.00 | - | 14 | 0 | 19.83% |
| AMZN240920P00235000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 64.29 | 55.60 | 56.65 | 0.00 | - | 99 | 100 | 21.00% |
| AMZN241018P00235000 | 2024-04-25 10:26AM EDT | 2024-10-18 | 64.33 | 55.60 | 56.60 | 0.00 | - | 99 | 100 | 18.48% |
| AMZN241115P00235000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 68.20 | 55.75 | 56.65 | 0.00 | - | 1 | 1 | 17.92% |
| AMZN250117P00235000 | 2024-04-25 3:30PM EDT | 2025-01-17 | 61.30 | 56.15 | 57.20 | 0.00 | - | 1 | 14 | 19.76% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 58.80 | 57.05 | 57.50 | 0.00 | - | 1 | 62 | 19.12% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 2025-06-20 | 50.75 | 57.55 | 58.05 | 0.00 | - | 10 | 23 | 18.71% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 2025-09-19 | 55.88 | 57.15 | 58.90 | 0.00 | - | 2 | 112 | 19.01% |
| AMZN251219P00235000 | 2024-03-01 12:46PM EDT | 2025-12-19 | 59.97 | 57.25 | 59.00 | 0.00 | - | 2 | 2 | 17.73% |
| AMZN260116P00235000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 59.68 | 58.75 | 60.00 | 0.00 | - | 3 | 23 | 19.14% |
| AMZN260618P00235000 | 2024-02-12 11:59AM EDT | 2026-06-18 | 63.56 | 60.50 | 63.15 | 0.00 | - | 2 | 2 | 21.45% |
© 2024 Yahoo. Todos os direitos reservados.