Mercado fechará em 1 h 9 min
BOVESPA
124.952,52 +756,34 (+0,61%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.890,49 +151,06 (+0,27%) PETROLEO CRU
83,15 +0,42 (+0,51%) OURO
2.410,20 +12,20 (+0,51%) Bitcoin USD
64.351,71 +1.206,88 (+1,91%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:51PM EDT. Mercado aberto.
Preço de exercício:75.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 2024-04-19 | 111.95 | 99.50 | 99.80 | 0.00 | - | 4 | 66 | 898.83% |
| AMZN240517C00075000 | 2024-04-10 11:57AM EDT | 2024-05-17 | 110.16 | 99.70 | 100.10 | 0.00 | - | 1 | 7 | 175.98% |
| AMZN240621C00075000 | 2024-04-09 3:02PM EDT | 2024-06-21 | 110.36 | 100.15 | 100.55 | 0.00 | - | 1 | 841 | 127.69% |
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 2024-07-19 | 107.06 | 100.50 | 101.05 | 0.00 | - | 3 | 22 | 112.70% |
| AMZN240920C00075000 | 2024-04-08 9:34AM EDT | 2024-09-20 | 113.20 | 101.20 | 101.90 | 0.00 | - | 1 | 881 | 94.34% |
| AMZN250117C00075000 | 2024-04-19 2:29PM EDT | 2025-01-17 | 103.50 | 102.75 | 103.60 | -6.44 | -5.86% | 1 | 955 | 80.81% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 2025-06-20 | 117.50 | 104.30 | 105.70 | 0.00 | - | 1 | 260 | 72.20% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 2025-09-19 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 70.28% |
| AMZN251219C00075000 | 2024-03-22 11:09AM EDT | 2025-12-19 | 110.71 | 106.75 | 107.95 | 0.00 | - | 1 | 130 | 67.76% |
| AMZN260116C00075000 | 2024-04-09 11:21AM EDT | 2026-01-16 | 117.87 | 107.05 | 108.45 | 0.00 | - | 6 | 69 | 67.40% |
| AMZN260618C00075000 | 2024-04-19 12:53PM EDT | 2026-06-18 | 109.79 | 108.55 | 110.35 | -4.66 | -4.07% | 31 | 286 | 64.80% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 571.88% |
| AMZN240517P00075000 | 2024-04-15 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4,557 | 5,883 | 101.56% |
| AMZN240621P00075000 | 2024-03-13 1:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 3,627 | 75.00% |
| AMZN240719P00075000 | 2024-04-15 11:52AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.07 | 0.00 | - | 32 | 1,219 | 63.28% |
| AMZN240920P00075000 | 2024-04-15 1:45PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.14 | 0.00 | - | 454 | 3,591 | 54.20% |
| AMZN250117P00075000 | 2024-04-19 10:19AM EDT | 2025-01-17 | 0.37 | 0.36 | 0.41 | +0.01 | +2.78% | 1 | 5,732 | 48.71% |
| AMZN250620P00075000 | 2024-04-15 10:52AM EDT | 2025-06-20 | 0.62 | 0.74 | 0.81 | 0.00 | - | 2 | 2,998 | 43.80% |
| AMZN250919P00075000 | 2024-04-17 9:30AM EDT | 2025-09-19 | 0.90 | 1.01 | 1.07 | 0.00 | - | 10 | 25 | 41.97% |
| AMZN251219P00075000 | 2024-03-21 9:30AM EDT | 2025-12-19 | 1.20 | 1.31 | 1.36 | 0.00 | - | 4 | 2,046 | 40.66% |
| AMZN260116P00075000 | 2024-04-19 11:39AM EDT | 2026-01-16 | 1.36 | 1.36 | 1.41 | +0.09 | +7.09% | 2 | 679 | 40.06% |
| AMZN260618P00075000 | 2024-04-15 3:42PM EDT | 2026-06-18 | 1.74 | 1.73 | 1.81 | +0.12 | +7.41% | 1 | 534 | 38.03% |
© 2024 Yahoo. Todos os direitos reservados.