Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.230,56 +1.262,72 (+1,89%)
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:245.00
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00245000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,796 | 573 | 75.00% |
| AMZN240809C00245000 | 2024-07-26 9:43AM EDT | 2024-08-09 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 10 | 315 | 57.81% |
| AMZN240816C00245000 | 2024-07-26 1:59PM EDT | 2024-08-16 | 0.08 | 0.06 | 0.10 | +0.02 | +33.33% | 15 | 1,296 | 51.95% |
| AMZN240823C00245000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 0.12 | 0.08 | 0.12 | +0.04 | +50.00% | 27 | 163 | 47.46% |
| AMZN240830C00245000 | 2024-07-26 2:09PM EDT | 2024-08-30 | 0.13 | 0.09 | 0.17 | -0.05 | -27.78% | 9 | 113 | 44.53% |
| AMZN240920C00245000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 0.26 | 0.25 | 0.28 | -0.01 | -3.70% | 5 | 1,662 | 37.94% |
| AMZN241018C00245000 | 2024-07-26 3:51PM EDT | 2024-10-18 | 0.49 | 0.47 | 0.52 | -0.04 | -7.55% | 116 | 1,221 | 34.45% |
| AMZN241115C00245000 | 2024-07-26 1:33PM EDT | 2024-11-15 | 1.32 | 1.24 | 1.35 | -0.06 | -4.35% | 9 | 698 | 36.33% |
| AMZN241220C00245000 | 2024-07-25 3:56PM EDT | 2024-12-20 | 1.93 | 1.91 | 1.98 | +0.07 | +3.76% | 6 | 1,152 | 34.84% |
| AMZN250117C00245000 | 2024-07-26 2:41PM EDT | 2025-01-17 | 2.42 | 2.47 | 2.55 | -0.01 | -0.41% | 8 | 1,580 | 34.18% |
| AMZN250221C00245000 | 2024-07-26 12:21PM EDT | 2025-02-21 | 3.70 | 3.60 | 4.25 | -0.30 | -7.50% | 1 | 20 | 36.39% |
| AMZN250321C00245000 | 2024-07-25 11:49AM EDT | 2025-03-21 | 4.17 | 4.20 | 4.40 | 0.00 | - | 25 | 765 | 34.58% |
| AMZN250620C00245000 | 2024-07-24 11:14AM EDT | 2025-06-20 | 6.60 | 6.85 | 7.10 | -0.40 | -5.71% | 1 | 3,381 | 34.85% |
| AMZN250919C00245000 | 2024-07-24 3:20PM EDT | 2025-09-19 | 9.35 | 9.65 | 9.95 | 0.00 | - | 5 | 715 | 35.36% |
| AMZN251219C00245000 | 2024-07-26 11:43AM EDT | 2025-12-19 | 12.50 | 12.50 | 12.80 | 0.00 | - | 10 | 240 | 35.87% |
| AMZN260116C00245000 | 2024-07-23 9:40AM EDT | 2026-01-16 | 14.30 | 13.05 | 13.60 | 0.00 | - | 1 | 361 | 35.94% |
| AMZN260618C00245000 | 2024-07-19 9:32AM EDT | 2026-06-18 | 18.01 | 16.95 | 18.80 | 0.00 | - | 10 | 213 | 37.30% |
| AMZN261218C00245000 | 2024-07-26 11:33AM EDT | 2026-12-18 | 22.90 | 22.20 | 25.00 | +0.36 | +1.60% | 2 | 216 | 38.85% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00245000 | 2024-06-28 2:21PM EDT | 2024-08-16 | 49.89 | 62.00 | 62.85 | 0.00 | - | 1 | 0 | 64.31% |
| AMZN240830P00245000 | 2024-07-16 2:20PM EDT | 2024-08-30 | 52.35 | 61.80 | 63.20 | 0.00 | - | 1 | 0 | 56.49% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 2024-12-20 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250117P00245000 | 2024-07-25 11:20AM EDT | 2025-01-17 | 63.56 | 61.70 | 63.50 | 0.00 | - | 2 | 26 | 27.23% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 2025-03-21 | 53.24 | 62.20 | 63.80 | 0.00 | - | 2 | 1 | 24.77% |
| AMZN250620P00245000 | 2024-07-22 9:33AM EDT | 2025-06-20 | 62.44 | 62.55 | 64.65 | 0.00 | - | 4 | 0 | 23.86% |
| AMZN250919P00245000 | 2024-07-22 9:35AM EDT | 2025-09-19 | 61.45 | 62.15 | 65.40 | 0.00 | - | 4 | 7 | 22.94% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 2025-12-19 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 0.00% |
| AMZN260116P00245000 | 2024-07-03 11:22AM EDT | 2026-01-16 | 53.82 | 63.75 | 66.35 | 0.00 | - | 5 | 64 | 22.07% |
| AMZN260618P00245000 | 2024-06-26 12:31PM EDT | 2026-06-18 | 58.57 | 64.60 | 67.60 | 0.00 | - | 5 | 211 | 21.37% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 62.30 | 64.90 | 0.00 | - | 20 | 20 | 15.13% |
© 2024 Yahoo. Todos os direitos reservados.