Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.996,36 -1.163,88 (-1,81%)
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:155.00
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503C00155000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 25.15 | 24.55 | 25.80 | +4.95 | +24.50% | 87 | 1,079 | 73.34% |
| AMZN240510C00155000 | 2024-04-26 2:58PM EDT | 2024-05-10 | 25.76 | 25.05 | 26.40 | +6.00 | +30.36% | 84 | 435 | 62.01% |
| AMZN240517C00155000 | 2024-04-26 12:29PM EDT | 2024-05-17 | 26.25 | 25.55 | 26.75 | +5.20 | +24.70% | 15 | 2,922 | 55.84% |
| AMZN240524C00155000 | 2024-04-26 12:21PM EDT | 2024-05-24 | 26.25 | 25.75 | 27.00 | +5.24 | +24.94% | 10 | 39 | 50.54% |
| AMZN240531C00155000 | 2024-04-26 3:16PM EDT | 2024-05-31 | 26.72 | 26.25 | 27.30 | +0.72 | +2.77% | 14 | 11 | 52.45% |
| AMZN240621C00155000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 27.82 | 26.55 | 28.35 | +5.24 | +23.21% | 26 | 8,251 | 47.27% |
| AMZN240719C00155000 | 2024-04-26 3:03PM EDT | 2024-07-19 | 28.85 | 28.85 | 29.40 | +5.35 | +22.77% | 10 | 1,221 | 42.98% |
| AMZN240816C00155000 | 2024-04-26 2:51PM EDT | 2024-08-16 | 30.95 | 31.10 | 31.90 | +4.95 | +19.04% | 19 | 453 | 45.62% |
| AMZN240920C00155000 | 2024-04-26 3:39PM EDT | 2024-09-20 | 33.02 | 32.15 | 33.05 | +5.32 | +19.21% | 8 | 4,695 | 43.04% |
| AMZN241018C00155000 | 2024-04-26 1:08PM EDT | 2024-10-18 | 34.75 | 33.45 | 34.25 | +6.00 | +20.87% | 1 | 180 | 42.45% |
| AMZN241115C00155000 | 2024-04-26 10:56AM EDT | 2024-11-15 | 35.08 | 35.55 | 36.50 | +3.98 | +12.80% | 2 | 163 | 44.54% |
| AMZN241220C00155000 | 2024-04-26 1:44PM EDT | 2024-12-20 | 37.54 | 36.90 | 37.60 | +5.40 | +16.80% | 6 | 1,701 | 43.41% |
| AMZN250117C00155000 | 2024-04-26 3:00PM EDT | 2025-01-17 | 38.17 | 38.10 | 38.70 | +4.57 | +13.60% | 4 | 6,711 | 43.20% |
| AMZN250321C00155000 | 2024-04-26 12:46PM EDT | 2025-03-21 | 41.55 | 40.80 | 41.35 | +7.05 | +20.43% | 2 | 524 | 43.44% |
| AMZN250620C00155000 | 2024-04-26 12:48PM EDT | 2025-06-20 | 45.10 | 44.35 | 45.00 | +7.61 | +20.30% | 12 | 1,502 | 43.98% |
| AMZN250919C00155000 | 2024-04-25 9:30AM EDT | 2025-09-19 | 38.00 | 47.25 | 48.20 | 0.00 | - | 2 | 397 | 44.25% |
| AMZN251219C00155000 | 2024-04-26 12:33PM EDT | 2025-12-19 | 50.98 | 50.50 | 51.35 | +5.38 | +11.80% | 4 | 924 | 44.73% |
| AMZN260116C00155000 | 2024-04-26 12:25PM EDT | 2026-01-16 | 51.64 | 51.25 | 52.20 | +6.19 | +13.62% | 5 | 1,241 | 44.78% |
| AMZN260618C00155000 | 2024-04-26 3:11PM EDT | 2026-06-18 | 56.48 | 56.00 | 56.80 | +6.49 | +12.98% | 1 | 3,283 | 45.26% |
| AMZN261218C00155000 | 2024-04-26 11:09AM EDT | 2026-12-18 | 60.40 | 60.25 | 62.00 | +3.75 | +6.62% | 17 | 133 | 45.97% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.45 | 0.43 | 0.45 | -0.77 | -63.11% | 1,405 | 3,304 | 69.58% |
| AMZN240510P00155000 | 2024-04-26 3:42PM EDT | 2024-05-10 | 0.74 | 0.74 | 0.83 | -0.83 | -52.87% | 105 | 436 | 56.52% |
| AMZN240517P00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 1.03 | 1.03 | 1.06 | -0.92 | -47.18% | 355 | 15,796 | 50.05% |
| AMZN240524P00155000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 1.21 | 1.17 | 1.25 | -0.97 | -44.50% | 49 | 550 | 45.46% |
| AMZN240531P00155000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 1.38 | 1.33 | 1.40 | -0.92 | -40.00% | 99 | 4,026 | 42.09% |
| AMZN240621P00155000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 1.88 | 1.87 | 1.94 | -1.12 | -37.33% | 252 | 6,509 | 36.96% |
| AMZN240719P00155000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 2.55 | 2.55 | 2.63 | -1.20 | -32.00% | 124 | 4,255 | 33.63% |
| AMZN240816P00155000 | 2024-04-26 3:26PM EDT | 2024-08-16 | 4.00 | 3.95 | 4.10 | -1.25 | -23.81% | 75 | 1,972 | 34.80% |
| AMZN240920P00155000 | 2024-04-26 3:49PM EDT | 2024-09-20 | 4.76 | 4.70 | 4.85 | -1.39 | -22.60% | 127 | 6,553 | 32.72% |
| AMZN241018P00155000 | 2024-04-26 2:26PM EDT | 2024-10-18 | 5.45 | 5.30 | 5.45 | -1.36 | -19.97% | 38 | 1,122 | 31.65% |
| AMZN241115P00155000 | 2024-04-25 3:56PM EDT | 2024-11-15 | 6.45 | 6.50 | 6.70 | -1.65 | -20.37% | 3 | 857 | 32.50% |
| AMZN241220P00155000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 7.25 | 7.20 | 7.35 | -1.40 | -16.18% | 506 | 1,933 | 31.47% |
| AMZN250117P00155000 | 2024-04-26 12:48PM EDT | 2025-01-17 | 7.85 | 7.70 | 7.90 | -1.55 | -16.49% | 158 | 5,673 | 30.91% |
| AMZN250321P00155000 | 2024-04-26 3:31PM EDT | 2025-03-21 | 9.30 | 9.20 | 9.40 | -1.35 | -12.68% | 11 | 2,993 | 30.56% |
| AMZN250620P00155000 | 2024-04-26 10:41AM EDT | 2025-06-20 | 11.40 | 10.95 | 11.25 | -1.80 | -13.64% | 66 | 1,402 | 30.00% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 2025-09-19 | 14.36 | 12.45 | 12.80 | 0.00 | - | 17 | 69 | 29.40% |
| AMZN251219P00155000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 14.44 | 13.95 | 14.25 | 0.00 | - | 5 | 637 | 28.96% |
| AMZN260116P00155000 | 2024-04-26 3:36PM EDT | 2026-01-16 | 14.50 | 14.20 | 14.65 | -2.00 | -12.12% | 601 | 2,265 | 28.81% |
| AMZN260618P00155000 | 2024-04-23 11:04AM EDT | 2026-06-18 | 17.14 | 16.35 | 16.90 | 0.00 | - | 50 | 2,374 | 28.37% |
| AMZN261218P00155000 | 2024-04-25 10:58AM EDT | 2026-12-18 | 20.19 | 18.05 | 20.20 | 0.00 | - | 10 | 44 | 28.85% |
© 2024 Yahoo. Todos os direitos reservados.