Mercado abrirá em 3 h 46 min
BOVESPA
125.573,16 +448,86 (+0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.551,90 +689,00 (+1,23%) PETROLEO CRU
82,30 +0,40 (+0,49%) OURO
2.316,70 -29,70 (-1,27%) Bitcoin USD
66.271,60 +248,71 (+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00135000 | 2024-04-22 3:04PM EDT | 2024-04-26 | 42.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| AMZN240503C00135000 | 2024-04-22 10:49AM EDT | 2024-05-03 | 40.87 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMZN240510C00135000 | 2024-04-22 1:57PM EDT | 2024-05-10 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517C00135000 | 2024-04-22 3:01PM EDT | 2024-05-17 | 43.42 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-04-22 1:02PM EDT | 2024-05-24 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240531C00135000 | 2024-04-19 3:55PM EDT | 2024-05-31 | 40.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240621C00135000 | 2024-04-22 3:01PM EDT | 2024-06-21 | 44.47 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| AMZN240719C00135000 | 2024-04-19 3:47PM EDT | 2024-07-19 | 41.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816C00135000 | 2024-04-19 2:04PM EDT | 2024-08-16 | 44.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920C00135000 | 2024-04-22 3:12PM EDT | 2024-09-20 | 47.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMZN241018C00135000 | 2024-04-22 3:49PM EDT | 2024-10-18 | 48.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241115C00135000 | 2024-04-19 12:36PM EDT | 2024-11-15 | 47.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220C00135000 | 2024-04-19 3:49PM EDT | 2024-12-20 | 48.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMZN250117C00135000 | 2024-04-19 3:25PM EDT | 2025-01-17 | 49.50 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMZN250321C00135000 | 2024-04-18 1:01PM EDT | 2025-03-21 | 57.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250620C00135000 | 2024-04-19 3:47PM EDT | 2025-06-20 | 54.15 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AMZN250919C00135000 | 2024-04-12 3:41PM EDT | 2025-09-19 | 66.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN251219C00135000 | 2024-04-17 10:35AM EDT | 2025-12-19 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00135000 | 2024-04-22 9:58AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260618C00135000 | 2024-04-19 1:22PM EDT | 2026-06-18 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218C00135000 | 2024-04-22 2:02PM EDT | 2026-12-18 | 70.92 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00135000 | 2024-04-22 10:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN240503P00135000 | 2024-04-22 1:38PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240510P00135000 | 2024-04-22 11:50AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMZN240517P00135000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AMZN240524P00135000 | 2024-04-22 2:48PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMZN240531P00135000 | 2024-04-22 2:23PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| AMZN240621P00135000 | 2024-04-22 3:54PM EDT | 2024-06-21 | 0.62 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMZN240719P00135000 | 2024-04-22 11:32AM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMZN240816P00135000 | 2024-04-22 2:44PM EDT | 2024-08-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AMZN240920P00135000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| AMZN241018P00135000 | 2024-04-22 3:38PM EDT | 2024-10-18 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN241115P00135000 | 2024-04-22 1:21PM EDT | 2024-11-15 | 3.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMZN241220P00135000 | 2024-04-22 12:58PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250117P00135000 | 2024-04-22 3:55PM EDT | 2025-01-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| AMZN250321P00135000 | 2024-04-22 12:50PM EDT | 2025-03-21 | 5.35 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| AMZN250620P00135000 | 2024-04-22 12:47PM EDT | 2025-06-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN250919P00135000 | 2024-04-22 2:53PM EDT | 2025-09-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMZN251219P00135000 | 2024-04-19 9:56AM EDT | 2025-12-19 | 9.05 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 3.13% |
| AMZN260116P00135000 | 2024-04-22 12:06PM EDT | 2026-01-16 | 9.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMZN260618P00135000 | 2024-04-22 1:01PM EDT | 2026-06-18 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218P00135000 | 2024-04-19 12:58PM EDT | 2026-12-18 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.