Mercado abrirá em 6 h 39 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
84,27 +1,54 (+1,86%) OURO
2.397,60 -0,40 (-0,02%) Bitcoin USD
61.895,26 +779,87 (+1,28%)
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:195.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00195000 | 2024-04-18 3:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 50.00% |
| AMZN240426C00195000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 12.50% |
| AMZN240503C00195000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2,650 | 0 | 12.50% |
| AMZN240510C00195000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 2.43 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 6.25% |
| AMZN240517C00195000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2,856 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 3.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| AMZN240531C00195000 | 2024-04-18 2:01PM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| AMZN240621C00195000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 4.65 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| AMZN240719C00195000 | 2024-04-18 3:52PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| AMZN240816C00195000 | 2024-04-18 3:35PM EDT | 2024-08-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMZN240920C00195000 | 2024-04-18 2:49PM EDT | 2024-09-20 | 10.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| AMZN241018C00195000 | 2024-04-18 3:13PM EDT | 2024-10-18 | 11.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMZN241115C00195000 | 2024-04-17 12:46PM EDT | 2024-11-15 | 14.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMZN241220C00195000 | 2024-04-18 11:30AM EDT | 2024-12-20 | 16.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMZN250117C00195000 | 2024-04-18 1:43PM EDT | 2025-01-17 | 16.07 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| AMZN250321C00195000 | 2024-04-18 3:41PM EDT | 2025-03-21 | 19.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMZN250620C00195000 | 2024-04-18 2:32PM EDT | 2025-06-20 | 23.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMZN250919C00195000 | 2024-04-15 9:33AM EDT | 2025-09-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMZN251219C00195000 | 2024-04-17 12:43PM EDT | 2025-12-19 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260116C00195000 | 2024-04-18 3:46PM EDT | 2026-01-16 | 31.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN260618C00195000 | 2024-04-18 3:23PM EDT | 2026-06-18 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMZN261218C00195000 | 2024-04-18 2:52PM EDT | 2026-12-18 | 41.23 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 2024-04-19 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240426P00195000 | 2024-04-18 11:55AM EDT | 2024-04-26 | 13.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240503P00195000 | 2024-04-18 1:45PM EDT | 2024-05-03 | 17.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240510P00195000 | 2024-04-18 12:20PM EDT | 2024-05-10 | 15.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240517P00195000 | 2024-04-18 3:10PM EDT | 2024-05-17 | 17.77 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-17 12:06PM EDT | 2024-05-24 | 16.71 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN240531P00195000 | 2024-04-18 1:17PM EDT | 2024-05-31 | 17.95 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| AMZN240621P00195000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240719P00195000 | 2024-04-18 2:05PM EDT | 2024-07-19 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240816P00195000 | 2024-04-18 2:13PM EDT | 2024-08-16 | 21.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240920P00195000 | 2024-04-18 12:06PM EDT | 2024-09-20 | 20.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241018P00195000 | 2024-04-18 3:14PM EDT | 2024-10-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMZN241115P00195000 | 2024-04-18 11:15AM EDT | 2024-11-15 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00195000 | 2024-04-18 11:06AM EDT | 2024-12-20 | 23.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN250117P00195000 | 2024-04-18 1:18PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN250321P00195000 | 2024-04-18 3:22PM EDT | 2025-03-21 | 26.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN250620P00195000 | 2024-04-17 1:07PM EDT | 2025-06-20 | 28.44 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| AMZN250919P00195000 | 2024-01-17 12:04PM EDT | 2025-09-19 | 46.60 | 34.80 | 35.50 | 0.00 | - | 2 | 43 | 30.40% |
| AMZN251219P00195000 | 2024-04-16 9:45AM EDT | 2025-12-19 | 30.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMZN260116P00195000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 29.84 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMZN260618P00195000 | 2024-04-16 9:37AM EDT | 2026-06-18 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00195000 | 2024-04-15 3:59PM EDT | 2026-12-18 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.