Mercado abrirá em 4 h 55 min
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,37 +0,01 (+0,01%) OURO
2.334,30 -7,80 (-0,33%) Bitcoin USD
66.636,98 +469,46 (+0,71%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00240000 | 2024-04-22 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240503C00240000 | 2024-04-23 12:20PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240510C00240000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240517C00240000 | 2024-04-23 3:00PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-04-22 9:59AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240531C00240000 | 2024-04-23 1:40PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMZN240621C00240000 | 2024-04-23 2:32PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AMZN240719C00240000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240816C00240000 | 2024-04-23 9:38AM EDT | 2024-08-16 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMZN240920C00240000 | 2024-04-22 3:22PM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMZN241018C00240000 | 2024-04-23 3:53PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMZN241115C00240000 | 2024-04-23 3:36PM EDT | 2024-11-15 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN241220C00240000 | 2024-04-23 2:31PM EDT | 2024-12-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN250117C00240000 | 2024-04-23 3:12PM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| AMZN250321C00240000 | 2024-04-23 9:30AM EDT | 2025-03-21 | 6.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMZN250620C00240000 | 2024-04-23 12:18PM EDT | 2025-06-20 | 8.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMZN250919C00240000 | 2024-04-22 12:06PM EDT | 2025-09-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN251219C00240000 | 2024-04-23 1:36PM EDT | 2025-12-19 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMZN260116C00240000 | 2024-04-23 3:56PM EDT | 2026-01-16 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN260618C00240000 | 2024-04-22 11:49AM EDT | 2026-06-18 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN261218C00240000 | 2024-04-23 2:01PM EDT | 2026-12-18 | 24.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00240000 | 2024-02-28 10:56AM EDT | 2024-05-17 | 66.57 | 59.45 | 60.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240621P00240000 | 2024-04-12 9:34AM EDT | 2024-06-21 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 2024-07-19 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 2024-08-16 | 60.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMZN241220P00240000 | 2024-03-04 11:31AM EDT | 2024-12-20 | 60.50 | 57.35 | 58.10 | 0.00 | - | 10 | 1 | 0.00% |
| AMZN250117P00240000 | 2024-02-02 1:30PM EDT | 2025-01-17 | 67.70 | 61.35 | 62.30 | 0.00 | - | 12 | 0 | 25.18% |
| AMZN250321P00240000 | 2024-04-02 12:58PM EDT | 2025-03-21 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 2025-06-20 | 60.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 2025-09-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN251219P00240000 | 2024-04-02 12:46PM EDT | 2025-12-19 | 62.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN260116P00240000 | 2024-03-01 12:39PM EDT | 2026-01-16 | 64.20 | 61.50 | 63.25 | 0.00 | - | 2 | 5 | 18.42% |
| AMZN260618P00240000 | 2024-02-12 12:00PM EDT | 2026-06-18 | 68.40 | 64.05 | 67.20 | 0.00 | - | - | 2 | 22.12% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 2026-12-18 | 60.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.