Mercado fechado
BOVESPA
125.022,34 -125,73 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.581,78 -51,97 (-0,09%) PETROLEO CRU
82,90 -0,46 (-0,55%) OURO
2.331,10 -11,00 (-0,47%) Bitcoin USD
63.997,36 -2.443,64 (-3,68%)
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:160.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00160000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 16.75 | 17.05 | 17.30 | -3.10 | -15.62% | 186 | 1,639 | 83.89% |
| AMZN240503C00160000 | 2024-04-24 1:59PM EDT | 2024-05-03 | 19.10 | 18.65 | 18.75 | -1.80 | -8.61% | 169 | 1,750 | 69.68% |
| AMZN240510C00160000 | 2024-04-24 10:51AM EDT | 2024-05-10 | 19.75 | 19.10 | 19.30 | -0.35 | -1.74% | 27 | 100 | 58.28% |
| AMZN240517C00160000 | 2024-04-24 3:39PM EDT | 2024-05-17 | 19.65 | 19.55 | 19.65 | -2.10 | -9.66% | 229 | 13,075 | 52.16% |
| AMZN240524C00160000 | 2024-04-24 2:43PM EDT | 2024-05-24 | 19.93 | 20.05 | 20.30 | -2.07 | -9.41% | 22 | 231 | 50.49% |
| AMZN240531C00160000 | 2024-04-24 2:46PM EDT | 2024-05-31 | 20.25 | 20.35 | 20.55 | -1.25 | -5.81% | 18 | 67 | 47.05% |
| AMZN240621C00160000 | 2024-04-24 3:23PM EDT | 2024-06-21 | 21.50 | 21.55 | 21.70 | -2.45 | -10.23% | 21 | 165,158 | 42.91% |
| AMZN240719C00160000 | 2024-04-24 3:43PM EDT | 2024-07-19 | 23.10 | 23.05 | 23.20 | -2.00 | -7.97% | 33 | 1,986 | 40.64% |
| AMZN240816C00160000 | 2024-04-24 11:57AM EDT | 2024-08-16 | 25.00 | 25.30 | 25.45 | -2.40 | -8.76% | 21 | 339 | 42.02% |
| AMZN240920C00160000 | 2024-04-24 2:13PM EDT | 2024-09-20 | 27.12 | 26.95 | 27.15 | -1.83 | -6.32% | 123 | 8,263 | 41.10% |
| AMZN241018C00160000 | 2024-04-24 3:25PM EDT | 2024-10-18 | 28.35 | 28.10 | 28.45 | -0.88 | -3.01% | 465 | 357 | 40.71% |
| AMZN241115C00160000 | 2024-04-24 1:41PM EDT | 2024-11-15 | 30.43 | 30.20 | 30.40 | -1.83 | -5.67% | 4 | 237 | 41.98% |
| AMZN241220C00160000 | 2024-04-24 3:23PM EDT | 2024-12-20 | 31.70 | 31.65 | 31.85 | -2.01 | -5.96% | 20 | 3,471 | 41.63% |
| AMZN250117C00160000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 32.58 | 32.75 | 33.00 | -2.32 | -6.65% | 24 | 11,265 | 41.52% |
| AMZN250321C00160000 | 2024-04-23 3:55PM EDT | 2025-03-21 | 36.50 | 35.65 | 35.90 | -1.30 | -3.44% | 1 | 453 | 42.15% |
| AMZN250620C00160000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 39.16 | 39.20 | 39.55 | -2.22 | -5.36% | 4 | 2,807 | 42.65% |
| AMZN250919C00160000 | 2024-04-23 3:33PM EDT | 2025-09-19 | 44.70 | 42.45 | 42.80 | 0.00 | - | 1 | 2,763 | 42.98% |
| AMZN251219C00160000 | 2024-04-24 3:33PM EDT | 2025-12-19 | 45.75 | 45.65 | 46.00 | -2.15 | -4.49% | 67 | 2,710 | 43.52% |
| AMZN260116C00160000 | 2024-04-23 3:51PM EDT | 2026-01-16 | 48.60 | 46.40 | 46.70 | 0.00 | - | 2 | 3,986 | 43.39% |
| AMZN260618C00160000 | 2024-04-24 12:23PM EDT | 2026-06-18 | 51.00 | 51.10 | 51.50 | -2.35 | -4.40% | 1 | 3,123 | 44.11% |
| AMZN261218C00160000 | 2024-04-23 3:45PM EDT | 2026-12-18 | 57.90 | 55.35 | 56.65 | 0.00 | - | 15 | 105 | 44.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00160000 | 2024-04-24 3:39PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 510 | 5,900 | 48.05% |
| AMZN240503P00160000 | 2024-04-24 3:41PM EDT | 2024-05-03 | 1.39 | 1.35 | 1.38 | +0.39 | +39.00% | 1,191 | 3,164 | 59.38% |
| AMZN240510P00160000 | 2024-04-24 3:28PM EDT | 2024-05-10 | 1.69 | 1.67 | 1.73 | +0.41 | +32.03% | 80 | 679 | 49.55% |
| AMZN240517P00160000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 2.06 | 2.04 | 2.09 | +0.42 | +25.61% | 721 | 21,535 | 44.82% |
| AMZN240524P00160000 | 2024-04-24 3:16PM EDT | 2024-05-24 | 2.35 | 2.26 | 2.33 | +0.57 | +32.02% | 333 | 649 | 41.19% |
| AMZN240531P00160000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 2.50 | 2.45 | 2.52 | +0.50 | +25.00% | 106 | 478 | 38.42% |
| AMZN240621P00160000 | 2024-04-24 3:40PM EDT | 2024-06-21 | 3.15 | 3.10 | 3.15 | +0.43 | +15.81% | 302 | 23,590 | 33.96% |
| AMZN240719P00160000 | 2024-04-24 3:02PM EDT | 2024-07-19 | 4.05 | 3.95 | 4.00 | +0.60 | +17.39% | 271 | 4,160 | 31.25% |
| AMZN240816P00160000 | 2024-04-24 1:46PM EDT | 2024-08-16 | 5.50 | 5.50 | 5.60 | +0.45 | +8.91% | 74 | 3,558 | 32.27% |
| AMZN240920P00160000 | 2024-04-24 12:43PM EDT | 2024-09-20 | 6.65 | 6.35 | 6.45 | +0.80 | +13.68% | 3 | 6,394 | 30.54% |
| AMZN241018P00160000 | 2024-04-24 2:53PM EDT | 2024-10-18 | 7.20 | 6.95 | 7.05 | +0.80 | +12.50% | 98 | 2,864 | 29.49% |
| AMZN241115P00160000 | 2024-04-24 3:35PM EDT | 2024-11-15 | 8.40 | 8.35 | 8.45 | +0.65 | +8.39% | 1 | 977 | 30.51% |
| AMZN241220P00160000 | 2024-04-24 1:29PM EDT | 2024-12-20 | 9.20 | 9.05 | 9.20 | +0.30 | +3.37% | 19 | 6,468 | 29.72% |
| AMZN250117P00160000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 9.63 | 9.55 | 9.70 | +0.51 | +5.59% | 558 | 5,631 | 29.08% |
| AMZN250321P00160000 | 2024-04-24 2:14PM EDT | 2025-03-21 | 11.30 | 11.15 | 11.30 | +0.70 | +6.60% | 262 | 2,623 | 28.89% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 2025-06-20 | 12.95 | 13.05 | 13.25 | +0.20 | +1.57% | 1 | 2,369 | 28.49% |
| AMZN250919P00160000 | 2024-04-22 3:17PM EDT | 2025-09-19 | 14.86 | 14.55 | 14.85 | 0.00 | - | 5 | 519 | 27.98% |
| AMZN251219P00160000 | 2024-04-24 2:00PM EDT | 2025-12-19 | 16.18 | 16.20 | 16.40 | -1.01 | -5.88% | 5 | 635 | 27.69% |
| AMZN260116P00160000 | 2024-04-24 2:29PM EDT | 2026-01-16 | 16.63 | 16.45 | 16.65 | +0.09 | +0.54% | 2 | 2,722 | 27.37% |
| AMZN260618P00160000 | 2024-04-24 2:14PM EDT | 2026-06-18 | 18.67 | 18.60 | 18.90 | -0.73 | -3.76% | 4 | 489 | 26.98% |
| AMZN261218P00160000 | 2024-04-24 9:30AM EDT | 2026-12-18 | 21.15 | 20.25 | 20.90 | +0.38 | +1.83% | 1 | 707 | 26.23% |
© 2024 Yahoo. Todos os direitos reservados.