Mercado fechará em 3 mins
BOVESPA
125.003,35 +807,17 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.927,71 +188,28 (+0,34%) PETROLEO CRU
83,22 +0,49 (+0,59%) OURO
2.405,40 +7,40 (+0,31%) Bitcoin USD
64.251,31 +859,98 (+1,36%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:57PM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00095000 | 2024-04-19 2:57PM EDT | 2024-04-19 | 79.10 | 78.60 | 79.20 | -6.20 | -7.27% | 10 | 680 | 0.00% |
| AMZN240517C00095000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 79.33 | 79.00 | 79.50 | -6.62 | -7.70% | 5 | 36 | 0.00% |
| AMZN240621C00095000 | 2024-04-19 11:17AM EDT | 2024-06-21 | 80.75 | 79.45 | 80.15 | -4.76 | -5.57% | 9 | 20,803 | 64.16% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 80.05 | 80.60 | 0.00 | - | 50 | 985 | 68.31% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 80.50 | 81.10 | 0.00 | - | - | 3 | 66.53% |
| AMZN240920C00095000 | 2024-04-11 2:48PM EDT | 2024-09-20 | 84.68 | 81.20 | 81.85 | -12.38 | -12.75% | 1 | 1,775 | 65.43% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 90.48% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 82.30 | 83.05 | 0.00 | - | 2 | 3 | 63.49% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 82.80 | 83.45 | 0.00 | - | 1 | 2,958 | 61.16% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 83.45 | 84.05 | -9.75 | -10.37% | 1 | 2,363 | 60.87% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 84.55 | 85.80 | 0.00 | - | 3 | 9 | 60.38% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 86.05 | 86.90 | 0.00 | - | 1 | 569 | 57.65% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 87.70 | 88.80 | 0.00 | - | 1 | 6 | 57.07% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 89.45 | 90.25 | 0.00 | - | 3 | 455 | 56.37% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 89.65 | 90.55 | 0.00 | - | 2 | 57 | 55.67% |
| AMZN260618C00095000 | 2024-04-12 10:09AM EDT | 2026-06-18 | 105.48 | 92.15 | 93.35 | 0.00 | - | 1 | 21 | 55.14% |
| AMZN261218C00095000 | 2024-04-08 2:30PM EDT | 2026-12-18 | 104.95 | 93.55 | 97.05 | 0.00 | - | 2 | 4 | 54.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 948 | 3,519 | 362.50% |
| AMZN240426P00095000 | 2024-04-18 2:36PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 567 | 50.00% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.04 | 0.00 | - | 1 | 2,655 | 79.69% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.08 | 0.10 | 0.00 | - | 3 | 28,107 | 60.74% |
| AMZN240719P00095000 | 2024-04-11 2:39PM EDT | 2024-07-19 | 0.10 | 0.12 | 0.16 | 0.00 | - | 445 | 681 | 53.61% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.28 | +0.03 | +15.00% | 1 | 46 | 50.88% |
| AMZN240920P00095000 | 2024-04-18 1:01PM EDT | 2024-09-20 | 0.27 | 0.31 | 0.37 | 0.00 | - | 1 | 3,778 | 47.61% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.39 | 0.45 | 0.00 | - | 50 | 73 | 45.24% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.59 | 0.66 | 0.00 | - | 15 | 99 | 45.07% |
| AMZN241220P00095000 | 2024-04-16 10:14AM EDT | 2024-12-20 | 0.64 | 0.76 | 0.82 | 0.00 | - | 20 | 390 | 43.51% |
| AMZN250117P00095000 | 2024-04-17 3:58PM EDT | 2025-01-17 | 0.82 | 0.95 | 1.00 | 0.00 | - | 7 | 12,053 | 42.87% |
| AMZN250321P00095000 | 2024-04-16 11:16AM EDT | 2025-03-21 | 1.07 | 1.28 | 1.35 | 0.00 | - | 160 | 93 | 41.21% |
| AMZN250620P00095000 | 2024-04-19 2:12PM EDT | 2025-06-20 | 1.75 | 1.75 | 1.81 | +0.39 | +28.68% | 1 | 6,412 | 39.11% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 2.26 | 2.33 | 0.00 | - | 10 | 77 | 37.82% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.82 | 2.88 | 0.00 | - | 1 | 10,825 | 36.90% |
| AMZN260116P00095000 | 2024-04-17 12:20PM EDT | 2026-01-16 | 2.80 | 2.94 | 3.00 | +0.14 | +5.26% | 1 | 3,393 | 36.49% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.70 | 3.80 | +0.34 | +10.30% | 10 | 147 | 35.07% |
| AMZN261218P00095000 | 2024-04-11 2:36PM EDT | 2026-12-18 | 4.30 | 4.40 | 4.85 | +0.55 | +14.67% | 1 | 8 | 34.08% |
© 2024 Yahoo. Todos os direitos reservados.