Mercado fechará em 2 h 20 min
BOVESPA
124.290,48 -450,21 (-0,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.825,51 +361,52 (+0,64%) PETROLEO CRU
82,79 -0,02 (-0,02%) OURO
2.341,50 +3,10 (+0,13%) Bitcoin USD
64.582,11 -451,50 (-0,69%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:40PM EDT. Mercado aberto.
Preço de exercício:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00220000 | 2024-04-25 12:34PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,040 | 106.25% |
| AMZN240503C00220000 | 2024-04-25 12:23PM EDT | 2024-05-03 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 160 | 2,746 | 65.04% |
| AMZN240510C00220000 | 2024-04-25 12:47PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 506 | 854 | 51.76% |
| AMZN240517C00220000 | 2024-04-25 10:16AM EDT | 2024-05-17 | 0.11 | 0.12 | 0.13 | -0.06 | -35.29% | 120 | 18,922 | 45.12% |
| AMZN240524C00220000 | 2024-04-25 11:52AM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | -0.06 | -25.00% | 59 | 228 | 42.09% |
| AMZN240531C00220000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 0.19 | 0.19 | 0.25 | -0.08 | -29.63% | 13 | 135 | 39.31% |
| AMZN240621C00220000 | 2024-04-25 12:10PM EDT | 2024-06-21 | 0.40 | 0.39 | 0.43 | -0.14 | -25.93% | 94 | 3,831 | 34.52% |
| AMZN240719C00220000 | 2024-04-25 12:42PM EDT | 2024-07-19 | 0.75 | 0.71 | 0.74 | -0.25 | -25.00% | 119 | 1,125 | 31.62% |
| AMZN240816C00220000 | 2024-04-25 12:35PM EDT | 2024-08-16 | 1.60 | 1.54 | 1.60 | -0.47 | -22.71% | 128 | 1,207 | 32.98% |
| AMZN240920C00220000 | 2024-04-25 1:07PM EDT | 2024-09-20 | 2.33 | 2.24 | 2.30 | -0.60 | -20.48% | 29 | 1,803 | 31.92% |
| AMZN241018C00220000 | 2024-04-25 12:04PM EDT | 2024-10-18 | 2.93 | 2.83 | 2.89 | -0.67 | -18.61% | 208 | 372 | 31.39% |
| AMZN241115C00220000 | 2024-04-25 1:23PM EDT | 2024-11-15 | 4.23 | 4.20 | 4.30 | -1.40 | -25.23% | 12 | 268 | 33.31% |
| AMZN241220C00220000 | 2024-04-25 1:12PM EDT | 2024-12-20 | 5.20 | 5.05 | 5.15 | -1.15 | -18.11% | 19 | 1,517 | 32.89% |
| AMZN250117C00220000 | 2024-04-25 1:08PM EDT | 2025-01-17 | 5.95 | 5.80 | 5.85 | -0.95 | -13.77% | 1,100 | 14,550 | 32.69% |
| AMZN250321C00220000 | 2024-04-25 11:05AM EDT | 2025-03-21 | 7.97 | 8.00 | 8.10 | -1.53 | -16.11% | 8 | 701 | 33.66% |
| AMZN250620C00220000 | 2024-04-25 11:30AM EDT | 2025-06-20 | 11.05 | 11.10 | 11.35 | -2.35 | -17.54% | 25 | 2,901 | 34.84% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 2025-09-19 | 15.79 | 14.10 | 14.35 | 0.00 | - | 2 | 156 | 35.58% |
| AMZN251219C00220000 | 2024-04-24 3:04PM EDT | 2025-12-19 | 18.95 | 17.15 | 17.35 | 0.00 | - | 1 | 497 | 36.35% |
| AMZN260116C00220000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 17.86 | 17.90 | 18.20 | -2.04 | -10.25% | 68 | 1,996 | 36.51% |
| AMZN260618C00220000 | 2024-04-25 12:24PM EDT | 2026-06-18 | 23.11 | 22.60 | 23.00 | -1.84 | -7.37% | 63 | 2,333 | 37.61% |
| AMZN261218C00220000 | 2024-04-24 2:07PM EDT | 2026-12-18 | 24.35 | 27.50 | 28.30 | -5.65 | -18.83% | 1 | 385 | 38.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00220000 | 2024-04-17 12:12PM EDT | 2024-04-26 | 38.50 | 47.60 | 48.35 | 0.00 | - | 40 | 0 | 210.55% |
| AMZN240503P00220000 | 2024-04-24 10:17AM EDT | 2024-05-03 | 42.30 | 47.90 | 48.20 | 0.00 | - | 40 | 0 | 101.27% |
| AMZN240510P00220000 | 2024-04-10 1:12PM EDT | 2024-05-10 | 34.71 | 47.80 | 48.35 | 0.00 | - | - | 0 | 76.47% |
| AMZN240517P00220000 | 2024-04-22 3:14PM EDT | 2024-05-17 | 42.25 | 47.95 | 48.30 | 0.00 | - | 28 | 0 | 64.55% |
| AMZN240531P00220000 | 2024-04-17 12:46PM EDT | 2024-05-31 | 39.87 | 47.25 | 48.85 | 0.00 | - | 1 | 0 | 58.59% |
| AMZN240621P00220000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 50.95 | 47.85 | 48.55 | +7.80 | +18.08% | 1 | 5 | 44.46% |
| AMZN240719P00220000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 52.74 | 47.85 | 48.80 | +9.40 | +21.69% | 40 | 42 | 38.14% |
| AMZN240816P00220000 | 2024-04-25 12:50PM EDT | 2024-08-16 | 47.95 | 48.20 | 48.60 | +6.94 | +16.92% | 2 | 28 | 32.02% |
| AMZN240920P00220000 | 2024-04-23 12:59PM EDT | 2024-09-20 | 42.14 | 47.90 | 49.15 | 0.00 | - | 122 | 35 | 30.57% |
| AMZN241115P00220000 | 2024-03-08 2:16PM EDT | 2024-11-15 | 46.52 | 37.45 | 38.55 | 0.00 | - | 2 | 1 | 0.00% |
| AMZN241220P00220000 | 2024-04-24 10:57AM EDT | 2024-12-20 | 44.15 | 49.00 | 49.40 | 0.00 | - | 2 | 17 | 24.94% |
| AMZN250117P00220000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 37.50 | 48.90 | 49.50 | 0.00 | - | 2 | 81 | 23.91% |
| AMZN250321P00220000 | 2024-04-15 1:12PM EDT | 2025-03-21 | 53.18 | 49.60 | 50.20 | +14.02 | +35.80% | 1 | 3 | 23.32% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 2025-06-20 | 46.20 | 49.90 | 51.35 | 0.00 | - | 2 | 8 | 23.01% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 2025-09-19 | 45.80 | 51.60 | 52.00 | 0.00 | - | 2 | 10 | 22.00% |
| AMZN251219P00220000 | 2024-04-11 3:41PM EDT | 2025-12-19 | 41.70 | 52.45 | 53.60 | 0.00 | - | 9 | 12 | 22.65% |
| AMZN260116P00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 51.30 | 52.80 | 53.35 | 0.00 | - | 10 | 26 | 21.79% |
| AMZN260618P00220000 | 2024-04-10 1:56PM EDT | 2026-06-18 | 46.30 | 53.05 | 55.75 | 0.00 | - | 3 | 5 | 22.46% |
| AMZN261218P00220000 | 2024-04-12 1:50PM EDT | 2026-12-18 | 48.20 | 55.05 | 56.45 | 0.00 | - | 1 | 2 | 20.96% |
© 2024 Yahoo. Todos os direitos reservados.