Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,31 +0,58 (+0,70%) OURO
2.405,90 +7,90 (+0,33%) Bitcoin USD
64.129,14 +543,82 (+0,86%)
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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00090000 | 2024-04-19 3:08PM EDT | 2024-04-19 | 84.11 | 84.05 | 85.20 | -9.35 | -10.00% | 10 | 566 | 687.11% |
| AMZN240517C00090000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 84.52 | 84.60 | 85.45 | -4.66 | -5.23% | 15 | 21 | 119.92% |
| AMZN240621C00090000 | 2024-04-18 2:57PM EDT | 2024-06-21 | 89.90 | 84.15 | 87.00 | 0.00 | - | 1 | 4,953 | 94.38% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 2024-07-19 | 93.34 | 85.45 | 86.55 | 0.00 | - | 14 | 722 | 85.06% |
| AMZN240920C00090000 | 2024-04-17 12:01PM EDT | 2024-09-20 | 94.31 | 85.25 | 87.45 | 0.00 | - | 20 | 888 | 68.97% |
| AMZN241018C00090000 | 2024-04-17 12:01PM EDT | 2024-10-18 | 94.70 | 85.70 | 87.90 | 0.00 | - | 6 | 13 | 67.11% |
| AMZN241115C00090000 | 2024-02-27 3:41PM EDT | 2024-11-15 | 87.69 | 92.85 | 95.00 | 0.00 | - | - | 1 | 98.52% |
| AMZN241220C00090000 | 2024-03-21 9:54AM EDT | 2024-12-20 | 93.37 | 87.20 | 90.00 | 0.00 | - | 3 | 22 | 68.20% |
| AMZN250117C00090000 | 2024-04-19 2:59PM EDT | 2025-01-17 | 88.49 | 88.70 | 89.60 | -6.51 | -6.85% | 13 | 4,445 | 67.21% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 2025-03-21 | 98.55 | 88.60 | 91.45 | 0.00 | - | 1 | 5 | 64.12% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 2025-06-20 | 98.12 | 91.05 | 92.35 | 0.00 | - | 2 | 2,729 | 62.41% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 2025-09-19 | 92.64 | 92.45 | 93.80 | -4.74 | -4.87% | 1 | 8 | 60.65% |
| AMZN251219C00090000 | 2024-04-19 9:42AM EDT | 2025-12-19 | 97.30 | 93.95 | 95.35 | -1.54 | -1.56% | 1 | 566 | 59.69% |
| AMZN260116C00090000 | 2024-04-10 9:39AM EDT | 2026-01-16 | 104.60 | 94.35 | 95.70 | 0.00 | - | 1 | 230 | 59.25% |
| AMZN260618C00090000 | 2024-04-17 11:30AM EDT | 2026-06-18 | 105.00 | 96.25 | 98.25 | 0.00 | - | 1 | 9 | 57.77% |
| AMZN261218C00090000 | 2024-04-19 12:14PM EDT | 2026-12-18 | 100.00 | 98.00 | 101.70 | -9.85 | -8.97% | 1 | 68 | 56.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,553 | 393.75% |
| AMZN240426P00090000 | 2024-04-17 12:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 778 | 140.63% |
| AMZN240517P00090000 | 2024-04-18 12:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 21 | 274 | 86.33% |
| AMZN240621P00090000 | 2024-04-19 10:40AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 179 | 11,650 | 63.28% |
| AMZN240719P00090000 | 2024-04-19 1:27PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.13 | +0.03 | +37.50% | 1,550 | 2,577 | 55.86% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 2024-08-16 | 0.15 | 0.16 | 0.23 | 0.00 | - | 6 | 119 | 53.03% |
| AMZN240920P00090000 | 2024-04-19 12:58PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.29 | +0.05 | +23.81% | 20 | 10,063 | 49.41% |
| AMZN241018P00090000 | 2024-04-18 10:39AM EDT | 2024-10-18 | 0.33 | 0.29 | 0.36 | +0.05 | +17.86% | 10 | 48 | 47.02% |
| AMZN241115P00090000 | 2024-04-18 10:38AM EDT | 2024-11-15 | 0.39 | 0.48 | 0.53 | 0.00 | - | 25 | 77 | 46.70% |
| AMZN241220P00090000 | 2024-04-19 12:10PM EDT | 2024-12-20 | 0.60 | 0.62 | 0.67 | +0.06 | +11.11% | 168 | 256 | 45.09% |
| AMZN250117P00090000 | 2024-04-19 3:47PM EDT | 2025-01-17 | 0.80 | 0.76 | 0.79 | +0.15 | +23.08% | 584 | 24,109 | 44.07% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 2025-03-21 | 0.95 | 1.02 | 1.08 | 0.00 | - | 48 | 316 | 42.27% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 2025-06-20 | 1.41 | 1.43 | 1.49 | +0.16 | +12.80% | 19 | 3,326 | 40.19% |
| AMZN250919P00090000 | 2024-04-10 1:42PM EDT | 2025-09-19 | 1.49 | 1.87 | 1.93 | 0.00 | - | 1 | 103 | 38.76% |
| AMZN251219P00090000 | 2024-04-17 11:04AM EDT | 2025-12-19 | 2.04 | 2.32 | 2.38 | 0.00 | - | 10 | 3,978 | 37.65% |
| AMZN260116P00090000 | 2024-04-19 10:18AM EDT | 2026-01-16 | 2.43 | 2.40 | 2.47 | +0.18 | +8.00% | 2 | 3,146 | 37.16% |
| AMZN260618P00090000 | 2024-04-15 12:37PM EDT | 2026-06-18 | 2.68 | 3.05 | 3.20 | 0.00 | - | 8 | 671 | 35.77% |
| AMZN261218P00090000 | 2024-04-17 3:49PM EDT | 2026-12-18 | 3.65 | 3.60 | 3.95 | 0.00 | - | 5 | 37 | 34.25% |
© 2024 Yahoo. Todos os direitos reservados.