Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,76 -0,05 (-0,06%) OURO
2.327,90 -10,50 (-0,45%) Bitcoin USD
64.244,40 -2.294,76 (-3,45%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 131.25% |
| AMZN240503C00240000 | 2024-04-24 10:15AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.04 | +0.04 | +400.00% | 2 | 32 | 71.09% |
| AMZN240510C00240000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 1,038 | 56.25% |
| AMZN240517C00240000 | 2024-04-24 9:32AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 617 | 48.83% |
| AMZN240524C00240000 | 2024-04-22 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.31 | 0.00 | - | 1 | 19 | 54.79% |
| AMZN240531C00240000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 0.13 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 43.36% |
| AMZN240621C00240000 | 2024-04-24 12:30PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 18 | 786 | 35.30% |
| AMZN240719C00240000 | 2024-04-24 10:36AM EDT | 2024-07-19 | 0.31 | 0.27 | 0.30 | -0.04 | -11.43% | 2 | 529 | 32.18% |
| AMZN240816C00240000 | 2024-04-24 12:55PM EDT | 2024-08-16 | 0.72 | 0.70 | 0.72 | -0.11 | -13.25% | 11 | 277 | 32.68% |
| AMZN240920C00240000 | 2024-04-24 10:57AM EDT | 2024-09-20 | 1.21 | 1.08 | 1.13 | -0.05 | -3.97% | 25 | 328 | 31.41% |
| AMZN241018C00240000 | 2024-04-24 12:34PM EDT | 2024-10-18 | 1.50 | 1.43 | 1.51 | -0.30 | -16.67% | 1 | 219 | 30.81% |
| AMZN241115C00240000 | 2024-04-24 3:21PM EDT | 2024-11-15 | 2.44 | 2.40 | 2.49 | -0.40 | -14.08% | 3 | 549 | 32.56% |
| AMZN241220C00240000 | 2024-04-24 3:12PM EDT | 2024-12-20 | 3.10 | 3.05 | 3.15 | -0.45 | -12.68% | 8 | 549 | 32.18% |
| AMZN250117C00240000 | 2024-04-24 11:57AM EDT | 2025-01-17 | 3.65 | 3.50 | 3.65 | -0.50 | -12.05% | 19 | 2,589 | 31.84% |
| AMZN250321C00240000 | 2024-04-24 1:20PM EDT | 2025-03-21 | 5.55 | 5.35 | 5.50 | -0.53 | -8.72% | 3 | 118 | 32.80% |
| AMZN250620C00240000 | 2024-04-24 12:10PM EDT | 2025-06-20 | 8.19 | 8.05 | 8.25 | -0.70 | -7.87% | 16 | 989 | 33.82% |
| AMZN250919C00240000 | 2024-04-24 10:04AM EDT | 2025-09-19 | 11.45 | 10.75 | 11.05 | +0.48 | +4.38% | 1 | 282 | 34.69% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 2025-12-19 | 14.55 | 13.45 | 13.90 | 0.00 | - | 4 | 400 | 35.51% |
| AMZN260116C00240000 | 2024-04-24 3:44PM EDT | 2026-01-16 | 14.65 | 14.20 | 14.60 | -0.95 | -6.09% | 447 | 331 | 35.55% |
| AMZN260618C00240000 | 2024-04-22 11:49AM EDT | 2026-06-18 | 18.91 | 18.80 | 19.20 | 0.00 | - | 1 | 898 | 36.65% |
| AMZN261218C00240000 | 2024-04-23 2:01PM EDT | 2026-12-18 | 24.25 | 23.35 | 24.25 | 0.00 | - | 100 | 476 | 37.54% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 63.00 | 63.85 | 0.00 | - | 1 | 0 | 41.87% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 62.75 | 64.45 | 0.00 | - | 14 | 0 | 40.65% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 62.75 | 63.85 | 0.00 | - | 9 | 0 | 29.91% |
| AMZN241220P00240000 | 2024-04-24 2:50PM EDT | 2024-12-20 | 63.49 | 62.65 | 64.05 | +2.99 | +4.94% | 1 | 1 | 22.11% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 61.50 | 65.50 | 0.00 | - | 2 | 4 | 24.51% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 63.30 | 64.80 | 0.00 | - | 6 | 2 | 19.65% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 63.70 | 66.40 | 0.00 | - | 2 | 7 | 21.74% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 64.70 | 67.00 | 0.00 | - | 4 | 4 | 21.17% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 0.00% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 18.90% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 66.10 | 69.35 | 0.00 | - | 10 | 11 | 19.78% |
© 2024 Yahoo. Todos os direitos reservados.