Mercado fechará em 6 h 15 min
BOVESPA
125.918,56 +1.272,98 (+1,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 0,00 (0,00%) PETROLEO CRU
84,17 +0,60 (+0,72%) OURO
2.353,90 +11,40 (+0,49%) Bitcoin USD
64.017,29 +525,55 (+0,83%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:45AM EDT. Mercado aberto.
Preço de exercício:180.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00180000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 0.70 | 0.06 | 0.00 | +0.39 | +125.81% | 465 | 20,126 | 12.50% |
| AMZN240503C00180000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 6.00 | 0.00 | 0.00 | +1.56 | +35.21% | 3 | 15,067 | 3.13% |
| AMZN240510C00180000 | 2024-04-26 9:30AM EDT | 2024-05-10 | 6.85 | 0.00 | 0.00 | +1.87 | +60.13% | 1 | 1,701 | 3.13% |
| AMZN240517C00180000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 7.25 | 0.00 | 0.00 | +1.75 | +31.82% | 4 | 22,897 | 1.56% |
| AMZN240524C00180000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | +1.75 | +42.68% | 1 | 3,184 | 1.56% |
| AMZN240531C00180000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 6.00 | 7.75 | 8.30 | 0.00 | - | 425 | 803 | 44.21% |
| AMZN240621C00180000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 9.35 | 0.00 | 0.00 | +1.85 | +24.83% | 7 | 24,815 | 1.56% |
| AMZN240719C00180000 | 2024-04-25 3:57PM EDT | 2024-07-19 | 8.96 | 10.85 | 11.25 | 0.00 | - | 1,431 | 9,004 | 37.45% |
| AMZN240816C00180000 | 2024-04-25 3:41PM EDT | 2024-08-16 | 11.48 | 13.20 | 14.00 | 0.00 | - | 258 | 3,407 | 39.49% |
| AMZN240920C00180000 | 2024-04-25 3:59PM EDT | 2024-09-20 | 13.29 | 15.15 | 15.75 | 0.00 | - | 155 | 10,548 | 38.41% |
| AMZN241018C00180000 | 2024-04-25 3:26PM EDT | 2024-10-18 | 14.59 | 16.30 | 17.15 | 0.00 | - | 49 | 1,177 | 38.08% |
| AMZN241115C00180000 | 2024-04-25 3:51PM EDT | 2024-11-15 | 16.80 | 18.95 | 19.45 | 0.00 | - | 49 | 641 | 39.75% |
| AMZN241220C00180000 | 2024-04-25 12:54PM EDT | 2024-12-20 | 17.40 | 20.20 | 20.90 | 0.00 | - | 64 | 5,278 | 39.28% |
| AMZN250117C00180000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 19.12 | 21.65 | 22.05 | 0.00 | - | 856 | 13,727 | 39.08% |
| AMZN250321C00180000 | 2024-04-25 3:35PM EDT | 2025-03-21 | 22.55 | 24.25 | 25.35 | 0.00 | - | 7 | 2,203 | 40.11% |
| AMZN250620C00180000 | 2024-04-25 3:46PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 83 | 3,297 | 0.39% |
| AMZN250919C00180000 | 2024-04-25 11:38AM EDT | 2025-09-19 | 28.50 | 0.00 | 0.00 | 0.00 | - | 13 | 394 | 0.39% |
| AMZN251219C00180000 | 2024-04-25 10:29AM EDT | 2025-12-19 | 31.90 | 35.30 | 36.10 | 0.00 | - | 16 | 3,256 | 41.75% |
| AMZN260116C00180000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2,108 | 6,220 | 0.39% |
| AMZN260618C00180000 | 2024-04-25 1:14PM EDT | 2026-06-18 | 38.12 | 41.00 | 42.25 | 0.00 | - | 25 | 2,441 | 42.77% |
| AMZN261218C00180000 | 2024-04-25 1:19PM EDT | 2026-12-18 | 43.00 | 45.10 | 48.15 | 0.00 | - | 16 | 829 | 43.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00180000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 2.88 | 2.75 | 2.88 | -3.78 | -56.76% | 55 | 8,202 | 0.00% |
| AMZN240503P00180000 | 2024-04-26 9:30AM EDT | 2024-05-03 | 8.22 | 0.00 | 0.00 | -2.42 | -23.03% | 9 | 4,227 | 0.00% |
| AMZN240510P00180000 | 2024-04-25 3:38PM EDT | 2024-05-10 | 10.95 | 8.20 | 8.50 | 0.00 | - | 624 | 1,499 | 46.55% |
| AMZN240517P00180000 | 2024-04-25 3:23PM EDT | 2024-05-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 553 | 10,749 | 0.00% |
| AMZN240524P00180000 | 2024-04-25 3:23PM EDT | 2024-05-24 | 11.59 | 8.95 | 9.25 | 0.00 | - | 53 | 556 | 37.28% |
| AMZN240531P00180000 | 2024-04-25 3:49PM EDT | 2024-05-31 | 12.00 | 0.00 | 0.00 | 0.00 | - | 102 | 330 | 0.00% |
| AMZN240621P00180000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 10.35 | 0.00 | 0.00 | -2.45 | -16.07% | 2 | 9,770 | 0.00% |
| AMZN240719P00180000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 13.64 | 10.90 | 11.35 | 0.00 | - | 65 | 6,542 | 27.99% |
| AMZN240816P00180000 | 2024-04-25 3:56PM EDT | 2024-08-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 588 | 3,014 | 0.00% |
| AMZN240920P00180000 | 2024-04-25 3:31PM EDT | 2024-09-20 | 16.05 | 13.70 | 14.25 | 0.00 | - | 351 | 9,199 | 27.68% |
| AMZN241018P00180000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 14.85 | 0.00 | 0.00 | 0.00 | - | 56 | 1,034 | 0.00% |
| AMZN241115P00180000 | 2024-04-25 3:49PM EDT | 2024-11-15 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| AMZN241220P00180000 | 2024-04-25 3:56PM EDT | 2024-12-20 | 19.19 | 0.00 | 0.00 | 0.00 | - | 417 | 1,788 | 0.00% |
| AMZN250117P00180000 | 2024-04-25 3:27PM EDT | 2025-01-17 | 19.30 | 17.25 | 17.60 | 0.00 | - | 174 | 6,177 | 26.17% |
| AMZN250321P00180000 | 2024-04-25 2:44PM EDT | 2025-03-21 | 21.60 | 18.95 | 19.50 | 0.00 | - | 40 | 8,501 | 26.38% |
| AMZN250620P00180000 | 2024-04-25 1:26PM EDT | 2025-06-20 | 23.70 | 20.95 | 21.60 | 0.00 | - | 40 | 1,391 | 26.14% |
| AMZN250919P00180000 | 2024-04-24 10:12AM EDT | 2025-09-19 | 22.75 | 22.65 | 23.20 | 0.00 | - | 3 | 383 | 25.63% |
| AMZN251219P00180000 | 2024-04-25 3:59PM EDT | 2025-12-19 | 26.20 | 24.15 | 24.85 | 0.00 | - | 57 | 295 | 25.45% |
| AMZN260116P00180000 | 2024-04-23 3:55PM EDT | 2026-01-16 | 24.10 | 24.40 | 25.15 | 0.00 | - | 21 | 3,979 | 25.21% |
| AMZN260618P00180000 | 2024-04-25 12:57PM EDT | 2026-06-18 | 29.65 | 26.40 | 27.70 | 0.00 | - | 1 | 756 | 25.10% |
| AMZN261218P00180000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 29.09 | 27.40 | 31.25 | 0.00 | - | 6 | 48 | 25.74% |
© 2024 Yahoo. Todos os direitos reservados.