Mercado fechado
BOVESPA
124.119,11 -52,04 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.802,28 +386,59 (+0,70%) PETROLEO CRU
82,69 0,00 (0,00%) OURO
2.394,50 +6,10 (+0,26%) Bitcoin USD
63.435,59 +2.192,88 (+3,58%)
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:175.00
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00175000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 4.40 | 4.40 | 4.55 | -2.28 | -34.13% | 4,127 | 29,676 | 31.49% |
| AMZN240426C00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 6.15 | 6.10 | 6.20 | -1.88 | -23.41% | 518 | 1,991 | 33.48% |
| AMZN240503C00175000 | 2024-04-18 3:59PM EDT | 2024-05-03 | 9.75 | 9.70 | 9.80 | -1.30 | -11.59% | 221 | 634 | 50.39% |
| AMZN240510C00175000 | 2024-04-18 3:30PM EDT | 2024-05-10 | 10.40 | 10.25 | 10.40 | -1.45 | -12.24% | 108 | 188 | 45.78% |
| AMZN240517C00175000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 10.95 | 10.80 | 10.90 | -1.50 | -12.05% | 2,905 | 17,995 | 42.61% |
| AMZN240524C00175000 | 2024-04-18 2:24PM EDT | 2024-05-24 | 11.28 | 11.25 | 11.55 | -0.99 | -8.07% | 50 | 58 | 41.32% |
| AMZN240531C00175000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 12.00 | 11.75 | 11.95 | -1.31 | -9.84% | 22 | 37 | 39.55% |
| AMZN240621C00175000 | 2024-04-18 3:56PM EDT | 2024-06-21 | 13.30 | 13.20 | 13.35 | -1.40 | -9.52% | 2,033 | 13,339 | 37.31% |
| AMZN240719C00175000 | 2024-04-18 3:55PM EDT | 2024-07-19 | 14.90 | 14.95 | 15.15 | -1.55 | -9.42% | 88 | 6,181 | 36.30% |
| AMZN240816C00175000 | 2024-04-18 3:45PM EDT | 2024-08-16 | 18.00 | 17.65 | 17.80 | -0.95 | -5.01% | 115 | 1,744 | 38.42% |
| AMZN240920C00175000 | 2024-04-18 3:57PM EDT | 2024-09-20 | 19.50 | 19.35 | 19.55 | -1.35 | -6.47% | 46 | 3,943 | 37.67% |
| AMZN241018C00175000 | 2024-04-18 1:42PM EDT | 2024-10-18 | 20.57 | 20.70 | 20.85 | -1.63 | -7.34% | 50 | 461 | 37.31% |
| AMZN241115C00175000 | 2024-04-18 10:30AM EDT | 2024-11-15 | 24.49 | 23.00 | 23.25 | -0.06 | -0.24% | 1 | 701 | 39.27% |
| AMZN241220C00175000 | 2024-04-18 1:18PM EDT | 2024-12-20 | 24.88 | 24.55 | 24.70 | -0.74 | -2.89% | 31 | 2,269 | 38.91% |
| AMZN250117C00175000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 25.88 | 25.75 | 25.95 | -1.12 | -4.15% | 34 | 10,857 | 38.95% |
| AMZN250321C00175000 | 2024-04-18 10:19AM EDT | 2025-03-21 | 29.15 | 28.95 | 29.20 | -1.45 | -4.74% | 11 | 1,395 | 40.00% |
| AMZN250620C00175000 | 2024-04-18 2:18PM EDT | 2025-06-20 | 33.10 | 32.90 | 33.10 | -1.68 | -4.83% | 42 | 5,062 | 40.71% |
| AMZN250919C00175000 | 2024-04-18 1:16PM EDT | 2025-09-19 | 36.90 | 36.35 | 36.65 | -1.05 | -2.77% | 1 | 181 | 41.31% |
| AMZN251219C00175000 | 2024-04-18 3:12PM EDT | 2025-12-19 | 40.01 | 39.70 | 40.05 | -1.44 | -3.47% | 5 | 1,935 | 41.96% |
| AMZN260116C00175000 | 2024-04-18 10:31AM EDT | 2026-01-16 | 42.20 | 40.60 | 40.95 | +0.02 | +0.05% | 1 | 5,513 | 42.03% |
| AMZN260618C00175000 | 2024-04-18 1:35PM EDT | 2026-06-18 | 46.00 | 45.60 | 46.05 | -1.70 | -3.56% | 4 | 1,008 | 42.88% |
| AMZN261218C00175000 | 2024-04-17 3:47PM EDT | 2026-12-18 | 52.75 | 50.40 | 51.35 | 0.00 | - | 22 | 63 | 43.50% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00175000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.23 | 0.22 | 0.25 | +0.01 | +4.55% | 15,959 | 23,851 | 28.81% |
| AMZN240426P00175000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 1.69 | 1.70 | 1.78 | +0.27 | +19.01% | 2,384 | 4,558 | 31.47% |
| AMZN240503P00175000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 5.09 | 5.05 | 5.15 | +0.64 | +14.38% | 595 | 1,971 | 47.75% |
| AMZN240510P00175000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 5.50 | 5.45 | 5.60 | +0.75 | +15.79% | 226 | 2,649 | 42.43% |
| AMZN240517P00175000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 5.91 | 5.85 | 5.95 | +0.71 | +13.65% | 3,475 | 11,597 | 38.93% |
| AMZN240524P00175000 | 2024-04-18 2:58PM EDT | 2024-05-24 | 6.44 | 6.20 | 6.35 | +0.86 | +15.41% | 50 | 220 | 36.88% |
| AMZN240531P00175000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 6.53 | 6.50 | 6.65 | +0.66 | +11.24% | 12 | 736 | 35.07% |
| AMZN240621P00175000 | 2024-04-18 3:47PM EDT | 2024-06-21 | 7.35 | 7.40 | 7.55 | +0.65 | +9.70% | 117 | 5,983 | 31.93% |
| AMZN240719P00175000 | 2024-04-18 3:39PM EDT | 2024-07-19 | 8.45 | 8.50 | 8.60 | +0.75 | +9.74% | 382 | 2,715 | 29.69% |
| AMZN240816P00175000 | 2024-04-18 3:23PM EDT | 2024-08-16 | 10.32 | 10.45 | 10.60 | +0.57 | +5.77% | 6 | 2,944 | 31.02% |
| AMZN240920P00175000 | 2024-04-18 1:56PM EDT | 2024-09-20 | 11.45 | 11.30 | 11.50 | +1.00 | +9.57% | 35 | 3,898 | 29.29% |
| AMZN241018P00175000 | 2024-04-18 3:29PM EDT | 2024-10-18 | 12.03 | 12.05 | 12.25 | +0.68 | +5.99% | 116 | 1,694 | 28.49% |
| AMZN241115P00175000 | 2024-04-18 3:59PM EDT | 2024-11-15 | 13.67 | 13.60 | 13.80 | +0.42 | +3.17% | 2 | 533 | 29.45% |
| AMZN241220P00175000 | 2024-04-18 1:29PM EDT | 2024-12-20 | 14.25 | 14.40 | 14.60 | +1.00 | +7.55% | 22 | 2,168 | 28.68% |
| AMZN250117P00175000 | 2024-04-18 2:51PM EDT | 2025-01-17 | 15.05 | 14.95 | 15.15 | +0.73 | +5.14% | 26 | 5,491 | 28.09% |
| AMZN250321P00175000 | 2024-04-18 10:27AM EDT | 2025-03-21 | 16.10 | 16.75 | 17.00 | +0.84 | +5.50% | 59 | 1,291 | 28.10% |
| AMZN250620P00175000 | 2024-04-18 3:10PM EDT | 2025-06-20 | 19.00 | 18.75 | 19.05 | +3.83 | +25.25% | 1 | 1,987 | 27.66% |
| AMZN250919P00175000 | 2024-04-10 12:22PM EDT | 2025-09-19 | 18.35 | 20.40 | 20.85 | 0.00 | - | 1 | 114 | 27.29% |
| AMZN251219P00175000 | 2024-04-16 11:41AM EDT | 2025-12-19 | 20.81 | 22.10 | 22.50 | 0.00 | - | 13 | 746 | 27.01% |
| AMZN260116P00175000 | 2024-04-16 1:00PM EDT | 2026-01-16 | 21.20 | 22.40 | 22.80 | 0.00 | - | 7 | 300 | 26.74% |
| AMZN260618P00175000 | 2024-04-18 3:59PM EDT | 2026-06-18 | 24.75 | 24.50 | 25.20 | +1.39 | +5.95% | 123 | 693 | 26.38% |
| AMZN261218P00175000 | 2024-04-15 9:34AM EDT | 2026-12-18 | 24.70 | 26.10 | 28.15 | 0.00 | - | 1 | 57 | 26.39% |
© 2024 Yahoo. Todos os direitos reservados.