Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.101,27 +1.190,07 (+1,78%)
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:180.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 8.55 | 8.40 | 8.65 | +1.25 | +17.12% | 4,281 | 3,270 | 72.00% |
| AMZN240809C00180000 | 2024-07-26 3:58PM EDT | 2024-08-09 | 9.24 | 9.15 | 9.45 | +1.04 | +12.68% | 396 | 1,143 | 56.43% |
| AMZN240816C00180000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 10.09 | 9.95 | 10.20 | +1.34 | +15.31% | 1,515 | 26,473 | 50.59% |
| AMZN240823C00180000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 10.50 | 10.30 | 10.75 | +1.20 | +12.90% | 54 | 476 | 47.21% |
| AMZN240830C00180000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 10.95 | 11.05 | 11.35 | +1.05 | +10.61% | 305 | 807 | 44.92% |
| AMZN240906C00180000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 11.55 | 11.50 | 11.85 | +0.62 | +5.67% | 82 | - | 43.05% |
| AMZN240920C00180000 | 2024-07-26 3:56PM EDT | 2024-09-20 | 12.75 | 12.60 | 12.80 | +1.00 | +8.51% | 516 | 11,545 | 40.67% |
| AMZN241018C00180000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 14.51 | 14.40 | 14.65 | +1.08 | +8.04% | 462 | 2,617 | 38.57% |
| AMZN241115C00180000 | 2024-07-26 3:58PM EDT | 2024-11-15 | 17.39 | 17.30 | 17.70 | +0.59 | +3.51% | 151 | 3,315 | 41.08% |
| AMZN241220C00180000 | 2024-07-26 1:32PM EDT | 2024-12-20 | 19.25 | 19.05 | 19.40 | +1.30 | +7.24% | 325 | 5,538 | 39.59% |
| AMZN250117C00180000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 20.30 | 20.50 | 20.80 | +0.95 | +4.91% | 326 | 25,652 | 39.11% |
| AMZN250221C00180000 | 2024-07-26 2:15PM EDT | 2025-02-21 | 22.65 | 22.45 | 23.95 | +1.00 | +4.62% | 25 | 36 | 41.51% |
| AMZN250321C00180000 | 2024-07-26 2:14PM EDT | 2025-03-21 | 23.85 | 23.85 | 24.25 | -0.45 | -1.85% | 186 | 3,937 | 39.51% |
| AMZN250620C00180000 | 2024-07-26 2:24PM EDT | 2025-06-20 | 28.00 | 27.90 | 28.30 | +1.35 | +5.07% | 1,506 | 4,299 | 39.60% |
| AMZN250919C00180000 | 2024-07-26 1:23PM EDT | 2025-09-19 | 32.00 | 31.70 | 32.15 | +0.75 | +2.40% | 19 | 741 | 40.11% |
| AMZN251219C00180000 | 2024-07-25 2:10PM EDT | 2025-12-19 | 34.55 | 35.10 | 35.55 | -0.85 | -2.40% | 7 | 3,055 | 40.45% |
| AMZN260116C00180000 | 2024-07-26 3:59PM EDT | 2026-01-16 | 36.05 | 35.65 | 36.50 | +1.35 | +3.89% | 105 | 7,192 | 40.49% |
| AMZN260618C00180000 | 2024-07-26 2:20PM EDT | 2026-06-18 | 41.40 | 40.65 | 41.90 | -0.59 | -1.41% | 18 | 2,688 | 41.35% |
| AMZN261218C00180000 | 2024-07-26 3:37PM EDT | 2026-12-18 | 46.20 | 45.60 | 47.45 | -0.70 | -1.49% | 43 | 2,436 | 41.97% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802P00180000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 5.87 | 5.75 | 5.95 | -1.28 | -17.90% | 2,887 | 7,741 | 70.23% |
| AMZN240809P00180000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 6.50 | 6.35 | 6.60 | -1.22 | -15.80% | 350 | 2,476 | 54.13% |
| AMZN240816P00180000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 7.05 | 6.95 | 7.15 | -1.28 | -15.37% | 2,745 | 20,840 | 48.12% |
| AMZN240823P00180000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 7.54 | 7.25 | 7.55 | -1.04 | -12.12% | 521 | 1,962 | 43.69% |
| AMZN240830P00180000 | 2024-07-26 3:52PM EDT | 2024-08-30 | 7.91 | 7.60 | 7.95 | -0.99 | -11.12% | 90 | 788 | 40.88% |
| AMZN240906P00180000 | 2024-07-26 3:59PM EDT | 2024-09-06 | 8.09 | 7.75 | 8.35 | -1.01 | -11.10% | 97 | - | 38.96% |
| AMZN240920P00180000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 8.87 | 8.70 | 8.85 | -1.10 | -11.03% | 940 | 20,459 | 35.52% |
| AMZN241018P00180000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 9.82 | 9.75 | 9.90 | -1.13 | -10.32% | 505 | 3,739 | 32.05% |
| AMZN241115P00180000 | 2024-07-26 3:56PM EDT | 2024-11-15 | 12.00 | 11.80 | 12.05 | -1.03 | -7.90% | 72 | 2,857 | 33.17% |
| AMZN241220P00180000 | 2024-07-26 3:59PM EDT | 2024-12-20 | 12.90 | 12.75 | 12.95 | -1.25 | -8.83% | 423 | 3,727 | 30.93% |
| AMZN250117P00180000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 13.75 | 13.50 | 13.70 | -0.82 | -5.63% | 191 | 19,543 | 29.86% |
| AMZN250221P00180000 | 2024-07-26 9:44AM EDT | 2025-02-21 | 15.21 | 14.00 | 17.50 | +0.16 | +1.06% | 4 | - | 34.24% |
| AMZN250321P00180000 | 2024-07-26 3:44PM EDT | 2025-03-21 | 15.66 | 15.50 | 15.75 | +0.21 | +1.36% | 196 | 11,448 | 29.14% |
| AMZN250620P00180000 | 2024-07-26 3:02PM EDT | 2025-06-20 | 18.10 | 17.55 | 18.05 | +0.12 | +0.67% | 1,832 | 4,322 | 28.17% |
| AMZN250919P00180000 | 2024-07-26 10:21AM EDT | 2025-09-19 | 20.16 | 19.60 | 20.00 | +0.56 | +2.86% | 2 | 729 | 27.48% |
| AMZN251219P00180000 | 2024-07-24 3:34PM EDT | 2025-12-19 | 22.10 | 21.30 | 21.90 | 0.00 | - | 39 | 1,261 | 27.17% |
| AMZN260116P00180000 | 2024-07-26 1:01PM EDT | 2026-01-16 | 21.95 | 21.45 | 22.30 | +0.20 | +0.92% | 366 | 6,275 | 26.91% |
| AMZN260618P00180000 | 2024-07-26 2:57PM EDT | 2026-06-18 | 24.50 | 24.15 | 25.15 | -0.25 | -1.01% | 33 | 2,097 | 26.67% |
| AMZN261218P00180000 | 2024-07-26 3:37PM EDT | 2026-12-18 | 27.04 | 26.40 | 27.65 | -0.56 | -2.03% | 29 | 4,788 | 26.00% |
© 2024 Yahoo. Todos os direitos reservados.