Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.073,63 +945,38 (+1,41%)
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:110.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00110000 | 2024-07-26 12:03PM EDT | 2024-08-02 | 72.38 | 72.20 | 73.25 | -0.17 | -0.23% | 3 | 11 | 174.61% |
| AMZN240809C00110000 | 2024-07-24 1:45PM EDT | 2024-08-09 | 72.40 | 72.30 | 73.45 | -0.12 | -0.17% | 2 | 8 | 133.79% |
| AMZN240816C00110000 | 2024-07-24 2:51PM EDT | 2024-08-16 | 71.35 | 72.60 | 73.30 | 0.00 | - | 5 | 2,504 | 112.60% |
| AMZN240823C00110000 | 2024-07-16 12:06PM EDT | 2024-08-23 | 84.45 | 72.70 | 73.45 | 0.00 | - | - | 3 | 101.86% |
| AMZN240830C00110000 | 2024-07-24 1:17PM EDT | 2024-08-30 | 73.10 | 72.90 | 73.75 | 0.00 | - | 1 | 5 | 97.56% |
| AMZN240920C00110000 | 2024-07-25 12:16PM EDT | 2024-09-20 | 74.23 | 73.20 | 74.10 | 0.00 | - | 20 | 5,104 | 82.64% |
| AMZN241018C00110000 | 2024-06-03 12:12PM EDT | 2024-10-18 | 69.90 | 89.35 | 89.90 | 0.00 | - | 1 | 992 | 165.67% |
| AMZN241115C00110000 | 2024-07-25 10:52AM EDT | 2024-11-15 | 73.29 | 74.45 | 75.55 | 0.00 | - | 1 | 21 | 70.43% |
| AMZN241220C00110000 | 2024-07-25 12:16PM EDT | 2024-12-20 | 76.23 | 75.10 | 76.20 | 0.00 | - | 20 | 120 | 65.55% |
| AMZN250117C00110000 | 2024-07-25 1:27PM EDT | 2025-01-17 | 76.63 | 75.80 | 76.90 | 0.00 | - | 10 | 4,050 | 63.75% |
| AMZN250321C00110000 | 2024-07-18 10:15AM EDT | 2025-03-21 | 81.77 | 76.95 | 78.15 | 0.00 | - | 2 | 99 | 59.60% |
| AMZN250620C00110000 | 2024-07-23 12:24PM EDT | 2025-06-20 | 84.65 | 78.50 | 80.55 | 0.00 | - | 10 | 1,078 | 56.90% |
| AMZN250919C00110000 | 2024-07-18 10:42AM EDT | 2025-09-19 | 83.65 | 80.65 | 81.95 | 0.00 | - | 5 | 183 | 54.91% |
| AMZN251219C00110000 | 2024-07-23 10:29AM EDT | 2025-12-19 | 88.90 | 82.25 | 83.90 | 0.00 | - | 11 | 3,581 | 53.70% |
| AMZN260116C00110000 | 2024-07-05 9:41AM EDT | 2026-01-16 | 101.09 | 81.95 | 84.75 | 0.00 | - | 1 | 244 | 52.86% |
| AMZN260618C00110000 | 2024-07-16 10:55AM EDT | 2026-06-18 | 98.00 | 84.30 | 87.95 | 0.00 | - | 1 | 156 | 51.65% |
| AMZN261218C00110000 | 2024-07-26 2:14PM EDT | 2026-12-18 | 89.25 | 87.20 | 90.70 | -0.75 | -0.83% | 4 | 212 | 50.29% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240809P00110000 | 2024-07-26 1:31PM EDT | 2024-08-09 | 0.04 | 0.00 | 0.03 | -0.01 | -20.00% | 1 | 1 | 90.63% |
| AMZN240816P00110000 | 2024-07-26 3:51PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.12 | +0.01 | +25.00% | 30 | 2,569 | 86.33% |
| AMZN240823P00110000 | 2024-07-22 3:06PM EDT | 2024-08-23 | 0.05 | 0.00 | 0.09 | 0.00 | - | 60 | 61 | 71.09% |
| AMZN240830P00110000 | 2024-07-25 2:34PM EDT | 2024-08-30 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 28 | 66.41% |
| AMZN240920P00110000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 13 | 15,157 | 56.64% |
| AMZN241018P00110000 | 2024-07-26 12:09PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 6 | 882 | 50.44% |
| AMZN241115P00110000 | 2024-07-26 2:48PM EDT | 2024-11-15 | 0.41 | 0.40 | 0.44 | +0.01 | +2.50% | 2 | 538 | 48.58% |
| AMZN241220P00110000 | 2024-07-26 2:22PM EDT | 2024-12-20 | 0.58 | 0.56 | 0.60 | +0.12 | +26.09% | 4 | 858 | 44.82% |
| AMZN250117P00110000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 0.73 | 0.72 | 0.75 | -0.02 | -2.67% | 477 | 18,474 | 42.85% |
| AMZN250321P00110000 | 2024-07-23 11:26AM EDT | 2025-03-21 | 0.78 | 1.02 | 1.07 | 0.00 | - | 11 | 1,348 | 39.49% |
| AMZN250620P00110000 | 2024-07-26 12:48PM EDT | 2025-06-20 | 1.48 | 1.48 | 1.55 | -0.08 | -5.13% | 112 | 4,687 | 36.48% |
| AMZN250919P00110000 | 2024-07-23 12:26PM EDT | 2025-09-19 | 1.78 | 2.07 | 2.21 | 0.00 | - | 1 | 112 | 35.23% |
| AMZN251219P00110000 | 2024-07-24 10:43AM EDT | 2025-12-19 | 2.76 | 2.79 | 2.86 | 0.00 | - | 4 | 10,689 | 34.23% |
| AMZN260116P00110000 | 2024-07-26 9:30AM EDT | 2026-01-16 | 3.10 | 2.87 | 3.10 | +0.07 | +2.31% | 12 | 5,982 | 34.09% |
| AMZN260618P00110000 | 2024-07-25 3:13PM EDT | 2026-06-18 | 4.10 | 3.85 | 4.20 | 0.00 | - | 1,700 | 3,644 | 32.95% |
| AMZN261218P00110000 | 2024-07-26 3:26PM EDT | 2026-12-18 | 4.85 | 4.65 | 5.40 | -0.20 | -3.96% | 143 | 1,861 | 31.81% |
© 2024 Yahoo. Todos os direitos reservados.