Mercado abrirá em 7 h 20 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
82,98 +0,17 (+0,21%) OURO
2.328,20 -10,20 (-0,44%) Bitcoin USD
64.227,88 -2.481,04 (-3,72%)
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:125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00125000 | 2024-04-24 1:27PM EDT | 2024-04-26 | 52.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240503C00125000 | 2024-04-24 1:27PM EDT | 2024-05-03 | 52.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240510C00125000 | 2024-04-22 3:59PM EDT | 2024-05-10 | 52.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00125000 | 2024-04-24 2:35PM EDT | 2024-05-17 | 52.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 54.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240531C00125000 | 2024-04-19 3:45PM EDT | 2024-05-31 | 49.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621C00125000 | 2024-04-24 11:44AM EDT | 2024-06-21 | 53.15 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 2024-07-19 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240816C00125000 | 2024-04-24 2:35PM EDT | 2024-08-16 | 54.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920C00125000 | 2024-04-24 11:30AM EDT | 2024-09-20 | 56.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241018C00125000 | 2024-04-24 10:50AM EDT | 2024-10-18 | 57.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00125000 | 2024-04-19 10:28AM EDT | 2024-11-15 | 57.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220C00125000 | 2024-04-19 3:11PM EDT | 2024-12-20 | 56.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117C00125000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 61.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN250321C00125000 | 2024-04-19 2:28PM EDT | 2025-03-21 | 60.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620C00125000 | 2024-04-24 1:20PM EDT | 2025-06-20 | 64.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 2025-09-19 | 72.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN251219C00125000 | 2024-04-23 2:44PM EDT | 2025-12-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00125000 | 2024-04-19 1:43PM EDT | 2026-01-16 | 68.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN260618C00125000 | 2024-04-22 2:02PM EDT | 2026-06-18 | 73.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00125000 | 2024-04-22 11:09AM EDT | 2026-12-18 | 75.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00125000 | 2024-04-19 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMZN240503P00125000 | 2024-04-23 10:07AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMZN240510P00125000 | 2024-04-24 11:50AM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240517P00125000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMZN240524P00125000 | 2024-04-24 12:34PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240531P00125000 | 2024-04-23 12:28PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240621P00125000 | 2024-04-24 2:22PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| AMZN240719P00125000 | 2024-04-24 10:20AM EDT | 2024-07-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMZN240816P00125000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920P00125000 | 2024-04-24 2:34PM EDT | 2024-09-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AMZN241018P00125000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMZN241115P00125000 | 2024-04-23 1:52PM EDT | 2024-11-15 | 1.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AMZN241220P00125000 | 2024-04-22 3:43PM EDT | 2024-12-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN250117P00125000 | 2024-04-24 1:14PM EDT | 2025-01-17 | 2.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN250321P00125000 | 2024-04-23 3:51PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 2025-06-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 2025-09-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219P00125000 | 2024-04-17 3:55PM EDT | 2025-12-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMZN260116P00125000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| AMZN260618P00125000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMZN261218P00125000 | 2024-04-24 12:41PM EDT | 2026-12-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.