Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.888,01 -754,68 (-1,17%)
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:190.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00190000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,190 | 17,402 | 43.75% |
| AMZN240503C00190000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 2.88 | 2.81 | 2.94 | +1.08 | +60.00% | 24,376 | 14,045 | 62.79% |
| AMZN240510C00190000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.40 | 3.35 | 3.45 | +1.25 | +58.14% | 1,191 | 1,611 | 50.02% |
| AMZN240517C00190000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 3.90 | 3.85 | 4.00 | +1.35 | +52.94% | 4,952 | 43,060 | 45.12% |
| AMZN240524C00190000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 4.39 | 4.20 | 4.45 | +1.49 | +51.38% | 242 | 1,522 | 41.75% |
| AMZN240531C00190000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 4.70 | 4.65 | 4.80 | +1.57 | +50.16% | 827 | 1,025 | 39.16% |
| AMZN240621C00190000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.00 | +1.80 | +43.90% | 2,349 | 27,653 | 35.65% |
| AMZN240719C00190000 | 2024-04-26 3:45PM EDT | 2024-07-19 | 7.42 | 7.30 | 7.45 | +2.02 | +37.41% | 216 | 9,448 | 33.57% |
| AMZN240816C00190000 | 2024-04-26 3:58PM EDT | 2024-08-16 | 10.23 | 10.05 | 10.25 | +2.49 | +32.17% | 336 | 3,739 | 36.30% |
| AMZN240920C00190000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 11.85 | 11.70 | 11.85 | +2.75 | +30.22% | 434 | 5,427 | 35.27% |
| AMZN241018C00190000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 13.15 | 13.00 | 13.20 | +2.72 | +26.08% | 99 | 1,713 | 35.08% |
| AMZN241115C00190000 | 2024-04-26 3:35PM EDT | 2024-11-15 | 15.42 | 15.35 | 15.55 | +2.95 | +23.66% | 102 | 832 | 36.98% |
| AMZN241220C00190000 | 2024-04-26 3:34PM EDT | 2024-12-20 | 16.85 | 16.75 | 17.00 | +3.29 | +24.26% | 119 | 1,602 | 36.67% |
| AMZN250117C00190000 | 2024-04-26 3:58PM EDT | 2025-01-17 | 18.02 | 17.90 | 18.20 | +3.07 | +20.54% | 184 | 5,868 | 36.66% |
| AMZN250321C00190000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 21.20 | 21.05 | 21.40 | +3.16 | +17.52% | 30 | 417 | 37.67% |
| AMZN250620C00190000 | 2024-04-26 3:22PM EDT | 2025-06-20 | 25.22 | 24.90 | 25.45 | +3.67 | +17.03% | 102 | 2,103 | 38.61% |
| AMZN250919C00190000 | 2024-04-26 2:33PM EDT | 2025-09-19 | 28.52 | 28.55 | 29.05 | +3.22 | +12.73% | 5 | 171 | 39.27% |
| AMZN251219C00190000 | 2024-04-26 10:59AM EDT | 2025-12-19 | 31.85 | 32.05 | 32.50 | +3.85 | +13.75% | 2 | 1,235 | 39.96% |
| AMZN260116C00190000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 33.33 | 32.80 | 33.45 | +5.68 | +20.54% | 39 | 926 | 40.09% |
| AMZN260618C00190000 | 2024-04-26 3:38PM EDT | 2026-06-18 | 38.15 | 38.10 | 38.85 | +4.33 | +12.80% | 2 | 967 | 41.19% |
| AMZN261218C00190000 | 2024-04-26 3:50PM EDT | 2026-12-18 | 44.30 | 43.05 | 45.55 | +4.70 | +11.87% | 15 | 630 | 43.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00190000 | 2024-04-26 3:45PM EDT | 2024-04-26 | 10.60 | 8.20 | 10.70 | -5.67 | -34.85% | 16 | 57 | 79.88% |
| AMZN240503P00190000 | 2024-04-26 3:54PM EDT | 2024-05-03 | 13.08 | 13.00 | 13.30 | -4.92 | -27.33% | 765 | 1,329 | 61.65% |
| AMZN240510P00190000 | 2024-04-26 12:56PM EDT | 2024-05-10 | 13.80 | 13.40 | 13.70 | -6.24 | -31.14% | 22 | 756 | 49.39% |
| AMZN240517P00190000 | 2024-04-26 3:54PM EDT | 2024-05-17 | 13.84 | 13.80 | 14.05 | -5.53 | -28.55% | 430 | 5,110 | 43.04% |
| AMZN240524P00190000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 14.14 | 13.70 | 14.55 | -5.21 | -26.93% | 13 | 602 | 40.23% |
| AMZN240531P00190000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 14.30 | 13.75 | 14.90 | -5.57 | -28.03% | 328 | 38 | 37.82% |
| AMZN240621P00190000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 15.04 | 14.65 | 15.25 | -4.26 | -22.07% | 435 | 2,341 | 31.40% |
| AMZN240719P00190000 | 2024-04-26 12:13PM EDT | 2024-07-19 | 16.20 | 15.55 | 16.60 | -5.43 | -25.10% | 2 | 2,190 | 29.87% |
| AMZN240816P00190000 | 2024-04-26 12:17PM EDT | 2024-08-16 | 18.00 | 17.65 | 17.90 | -4.75 | -20.88% | 24 | 1,525 | 29.31% |
| AMZN240920P00190000 | 2024-04-26 3:12PM EDT | 2024-09-20 | 18.70 | 18.50 | 18.75 | -4.55 | -19.57% | 230 | 1,356 | 27.53% |
| AMZN241018P00190000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 20.78 | 19.15 | 19.45 | -2.32 | -10.04% | 1 | 1,032 | 26.69% |
| AMZN241115P00190000 | 2024-04-26 1:10PM EDT | 2024-11-15 | 20.90 | 20.65 | 20.95 | -3.80 | -15.38% | 120 | 202 | 27.64% |
| AMZN241220P00190000 | 2024-04-26 1:17PM EDT | 2024-12-20 | 21.05 | 21.35 | 21.65 | -3.90 | -15.63% | 15 | 408 | 26.76% |
| AMZN250117P00190000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 21.84 | 21.85 | 22.15 | -4.16 | -16.00% | 4 | 1,033 | 26.15% |
| AMZN250321P00190000 | 2024-04-26 1:35PM EDT | 2025-03-21 | 23.56 | 23.55 | 23.95 | +0.16 | +0.68% | 15 | 173 | 26.18% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 2025-06-20 | 25.70 | 25.55 | 25.95 | 0.00 | - | 1 | 852 | 25.79% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 2025-09-19 | 28.25 | 27.20 | 27.65 | 0.00 | - | 16 | 116 | 25.40% |
| AMZN251219P00190000 | 2024-04-24 10:12AM EDT | 2025-12-19 | 29.00 | 28.80 | 29.30 | -0.60 | -2.03% | 5 | 139 | 25.20% |
| AMZN260116P00190000 | 2024-04-22 10:22AM EDT | 2026-01-16 | 29.30 | 29.10 | 29.70 | -1.85 | -5.94% | 5 | 969 | 25.06% |
| AMZN260618P00190000 | 2024-04-18 12:51PM EDT | 2026-06-18 | 31.40 | 31.40 | 32.20 | 0.00 | - | 2 | 1,122 | 24.87% |
| AMZN261218P00190000 | 2024-04-25 3:10PM EDT | 2026-12-18 | 36.40 | 32.80 | 34.50 | 0.00 | - | 105 | 129 | 24.37% |
© 2024 Yahoo. Todos os direitos reservados.