Mercado abrirá em 7 h 21 min
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,93 +0,12 (+0,14%) OURO
2.328,40 -10,00 (-0,43%) Bitcoin USD
64.203,40 -2.514,47 (-3,77%)
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:185.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00185000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20,682 | 0 | 12.50% |
| AMZN240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 3.51 | 0.00 | 0.00 | 0.00 | - | 2,653 | 0 | 6.25% |
| AMZN240510C00185000 | 2024-04-24 3:59PM EDT | 2024-05-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMZN240517C00185000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2,349 | 0 | 3.13% |
| AMZN240524C00185000 | 2024-04-24 3:55PM EDT | 2024-05-24 | 4.97 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| AMZN240531C00185000 | 2024-04-24 3:53PM EDT | 2024-05-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMZN240621C00185000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 3.13% |
| AMZN240719C00185000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 8.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 3.13% |
| AMZN240816C00185000 | 2024-04-24 3:49PM EDT | 2024-08-16 | 11.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| AMZN240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 12.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| AMZN241018C00185000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 13.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| AMZN241115C00185000 | 2024-04-24 3:41PM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| AMZN241220C00185000 | 2024-04-24 3:26PM EDT | 2024-12-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| AMZN250117C00185000 | 2024-04-24 2:32PM EDT | 2025-01-17 | 18.55 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 1.56% |
| AMZN250321C00185000 | 2024-04-24 11:45AM EDT | 2025-03-21 | 21.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMZN250620C00185000 | 2024-04-24 1:45PM EDT | 2025-06-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| AMZN250919C00185000 | 2024-04-22 2:23PM EDT | 2025-09-19 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| AMZN251219C00185000 | 2024-04-24 3:39PM EDT | 2025-12-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| AMZN260116C00185000 | 2024-04-24 3:45PM EDT | 2026-01-16 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN260618C00185000 | 2024-04-24 1:40PM EDT | 2026-06-18 | 38.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AMZN261218C00185000 | 2024-04-24 3:38PM EDT | 2026-12-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00185000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 8.40 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 0.00% |
| AMZN240503P00185000 | 2024-04-24 3:50PM EDT | 2024-05-03 | 11.21 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| AMZN240510P00185000 | 2024-04-24 3:19PM EDT | 2024-05-10 | 11.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN240517P00185000 | 2024-04-24 3:20PM EDT | 2024-05-17 | 12.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 12.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMZN240531P00185000 | 2024-04-24 2:25PM EDT | 2024-05-31 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00185000 | 2024-04-24 12:12PM EDT | 2024-06-21 | 13.75 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN240719P00185000 | 2024-04-24 3:57PM EDT | 2024-07-19 | 14.40 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| AMZN240816P00185000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240920P00185000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN241018P00185000 | 2024-04-24 3:44PM EDT | 2024-10-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241115P00185000 | 2024-04-24 10:10AM EDT | 2024-11-15 | 18.35 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AMZN241220P00185000 | 2024-04-24 12:13PM EDT | 2024-12-20 | 20.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMZN250117P00185000 | 2024-04-23 3:53PM EDT | 2025-01-17 | 18.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00185000 | 2024-04-23 10:44AM EDT | 2025-03-21 | 21.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 2025-06-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 25.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN251219P00185000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 26.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN260116P00185000 | 2024-04-18 9:56AM EDT | 2026-01-16 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN260618P00185000 | 2024-04-19 1:37PM EDT | 2026-06-18 | 31.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN261218P00185000 | 2024-04-22 2:33PM EDT | 2026-12-18 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.