Mercado abrirá em 2 h 23 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,02 -0,34 (-0,41%) OURO
2.330,80 -11,30 (-0,48%) Bitcoin USD
66.434,70 +165,14 (+0,25%)
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:170.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 10.20 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 0.00% |
| AMZN240503C00170000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 12.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMZN240510C00170000 | 2024-04-23 3:13PM EDT | 2024-05-10 | 13.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMZN240517C00170000 | 2024-04-23 3:51PM EDT | 2024-05-17 | 14.05 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-04-23 3:47PM EDT | 2024-05-24 | 14.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240531C00170000 | 2024-04-23 3:48PM EDT | 2024-05-31 | 14.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMZN240621C00170000 | 2024-04-23 3:59PM EDT | 2024-06-21 | 16.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN240719C00170000 | 2024-04-23 3:51PM EDT | 2024-07-19 | 17.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AMZN240816C00170000 | 2024-04-23 3:04PM EDT | 2024-08-16 | 20.40 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-04-23 3:50PM EDT | 2024-09-20 | 22.25 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-04-23 1:56PM EDT | 2024-11-15 | 25.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-04-23 3:10PM EDT | 2024-12-20 | 27.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-04-23 3:15PM EDT | 2025-01-17 | 28.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-04-23 10:06AM EDT | 2025-03-21 | 30.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-04-23 3:55PM EDT | 2025-06-20 | 35.43 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-04-19 2:52PM EDT | 2025-09-19 | 35.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-04-23 9:59AM EDT | 2025-12-19 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-04-23 12:55PM EDT | 2026-01-16 | 42.30 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-04-23 2:17PM EDT | 2026-06-18 | 47.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-04-23 12:45PM EDT | 2026-12-18 | 51.90 | 0.00 | 0.00 | 0.00 | - | 18 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00170000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10,447 | 0 | 12.50% |
| AMZN240503P00170000 | 2024-04-23 3:58PM EDT | 2024-05-03 | 2.96 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 6.25% |
| AMZN240510P00170000 | 2024-04-23 3:46PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| AMZN240517P00170000 | 2024-04-23 3:56PM EDT | 2024-05-17 | 3.67 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| AMZN240524P00170000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 4.03 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 3.13% |
| AMZN240531P00170000 | 2024-04-23 3:57PM EDT | 2024-05-31 | 4.27 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| AMZN240621P00170000 | 2024-04-23 3:55PM EDT | 2024-06-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| AMZN240719P00170000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 6.14 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 3.13% |
| AMZN240816P00170000 | 2024-04-23 3:30PM EDT | 2024-08-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 3.13% |
| AMZN240920P00170000 | 2024-04-23 3:11PM EDT | 2024-09-20 | 8.85 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 1.56% |
| AMZN241018P00170000 | 2024-04-23 11:32AM EDT | 2024-10-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMZN241115P00170000 | 2024-04-23 1:23PM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| AMZN241220P00170000 | 2024-04-23 3:18PM EDT | 2024-12-20 | 11.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN250117P00170000 | 2024-04-23 2:25PM EDT | 2025-01-17 | 12.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250321P00170000 | 2024-04-23 3:10PM EDT | 2025-03-21 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN250620P00170000 | 2024-04-23 3:00PM EDT | 2025-06-20 | 16.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AMZN250919P00170000 | 2024-04-15 10:16AM EDT | 2025-09-19 | 15.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMZN251219P00170000 | 2024-04-23 11:12AM EDT | 2025-12-19 | 20.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260116P00170000 | 2024-04-23 12:52PM EDT | 2026-01-16 | 20.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMZN260618P00170000 | 2024-04-19 2:09PM EDT | 2026-06-18 | 24.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| AMZN261218P00170000 | 2024-04-23 9:49AM EDT | 2026-12-18 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. Todos os direitos reservados.