Mercado abrirá em 8 h 39 min
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
82,90 +0,09 (+0,11%) OURO
2.326,10 -12,30 (-0,53%) Bitcoin USD
64.148,81 -2.543,34 (-3,81%)
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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-04-24 1:40PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 282 | 4,174 | 53.13% |
| AMZN240621C00260000 | 2024-04-24 3:44PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 47 | 817 | 36.72% |
| AMZN240719C00260000 | 2024-04-24 9:30AM EDT | 2024-07-19 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 10 | 1,343 | 34.28% |
| AMZN240816C00260000 | 2024-04-23 9:35AM EDT | 2024-08-16 | 0.32 | 0.23 | 0.29 | 0.00 | - | 2 | 118 | 33.59% |
| AMZN240920C00260000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 0.47 | 0.42 | 0.49 | -0.09 | -16.07% | 4 | 347 | 31.97% |
| AMZN241018C00260000 | 2024-04-24 3:18PM EDT | 2024-10-18 | 0.65 | 0.57 | 0.68 | -0.13 | -16.67% | 10 | 520 | 31.08% |
| AMZN241115C00260000 | 2024-04-24 2:44PM EDT | 2024-11-15 | 1.19 | 1.14 | 1.20 | -0.22 | -15.60% | 1 | 31 | 32.28% |
| AMZN241220C00260000 | 2024-04-24 12:08PM EDT | 2024-12-20 | 1.65 | 1.50 | 1.67 | -0.13 | -7.30% | 1 | 185 | 32.07% |
| AMZN250117C00260000 | 2024-04-24 3:21PM EDT | 2025-01-17 | 1.91 | 1.84 | 1.94 | -0.26 | -11.98% | 15 | 998 | 31.43% |
| AMZN250321C00260000 | 2024-04-24 3:07PM EDT | 2025-03-21 | 3.11 | 3.10 | 3.20 | -0.41 | -11.65% | 7 | 480 | 32.14% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 2025-06-20 | 6.10 | 5.10 | 5.25 | 0.00 | - | 103 | 852 | 32.97% |
| AMZN250919C00260000 | 2024-04-19 1:01PM EDT | 2025-09-19 | 7.55 | 7.20 | 7.45 | 0.00 | - | 4 | 75 | 33.65% |
| AMZN251219C00260000 | 2024-04-18 9:41AM EDT | 2025-12-19 | 11.40 | 9.55 | 9.90 | 0.00 | - | 16 | 325 | 34.48% |
| AMZN260116C00260000 | 2024-04-24 1:28PM EDT | 2026-01-16 | 10.55 | 10.20 | 10.50 | -0.45 | -4.09% | 500 | 617 | 34.50% |
| AMZN260618C00260000 | 2024-04-24 1:42PM EDT | 2026-06-18 | 14.75 | 14.20 | 14.70 | -0.90 | -5.75% | 4 | 604 | 35.68% |
| AMZN261218C00260000 | 2024-04-24 1:52PM EDT | 2026-12-18 | 19.10 | 18.45 | 19.30 | -0.16 | -0.83% | 1 | 24 | 36.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 82.85 | 83.95 | 0.00 | - | - | 0 | 82.81% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 83.00 | 84.00 | 0.00 | - | - | 0 | 52.98% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 22.58% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 84.00 | 81.55 | 85.45 | 0.00 | - | 2 | 4 | 20.82% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 82.25 | 84.70 | 0.00 | - | 1 | 6 | 16.90% |
© 2024 Yahoo. Todos os direitos reservados.