Mercado fechado
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
82,59 -0,14 (-0,17%) OURO
2.394,10 -3,90 (-0,16%) Bitcoin USD
63.662,31 +2.036,59 (+3,30%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 819 | 134.38% |
| AMZN240426C00245000 | 2024-04-15 9:57AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 76 | 70.31% |
| AMZN240503C00245000 | 2024-04-17 10:47AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 136 | 57.03% |
| AMZN240510C00245000 | 2024-04-18 11:04AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 5 | 12 | 48.44% |
| AMZN240517C00245000 | 2024-04-18 1:21PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 161 | 1,181 | 42.38% |
| AMZN240524C00245000 | 2024-04-11 2:22PM EDT | 2024-05-24 | 0.23 | 0.01 | 0.11 | 0.00 | - | - | 8 | 42.97% |
| AMZN240621C00245000 | 2024-04-16 3:14PM EDT | 2024-06-21 | 0.25 | 0.14 | 0.17 | 0.00 | - | 15 | 75 | 34.42% |
| AMZN240719C00245000 | 2024-04-18 1:57PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.36 | -0.07 | -16.67% | 15 | 284 | 32.30% |
| AMZN240816C00245000 | 2024-04-18 3:54PM EDT | 2024-08-16 | 0.87 | 0.84 | 0.89 | -0.14 | -13.86% | 11 | 122 | 33.50% |
| AMZN240920C00245000 | 2024-04-18 9:57AM EDT | 2024-09-20 | 1.43 | 1.31 | 1.35 | -0.15 | -9.49% | 1 | 298 | 32.30% |
| AMZN241018C00245000 | 2024-04-18 9:40AM EDT | 2024-10-18 | 2.01 | 1.71 | 1.79 | -0.07 | -3.37% | 8 | 302 | 31.81% |
| AMZN241115C00245000 | 2024-04-18 1:27PM EDT | 2024-11-15 | 2.78 | 2.69 | 2.86 | -1.02 | -26.84% | 3 | 135 | 33.57% |
| AMZN241220C00245000 | 2024-04-15 3:03PM EDT | 2024-12-20 | 4.25 | 3.40 | 3.50 | 0.00 | - | 44 | 437 | 33.00% |
| AMZN250117C00245000 | 2024-04-18 3:02PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.00 | -0.25 | -5.88% | 4 | 480 | 32.59% |
| AMZN250321C00245000 | 2024-04-17 3:03PM EDT | 2025-03-21 | 5.95 | 5.80 | 5.95 | -0.40 | -6.30% | 1 | 60 | 33.57% |
| AMZN250620C00245000 | 2024-04-17 3:40PM EDT | 2025-06-20 | 8.87 | 8.50 | 8.70 | 0.00 | - | 1 | 125 | 34.42% |
| AMZN250919C00245000 | 2024-04-15 1:58PM EDT | 2025-09-19 | 12.90 | 11.30 | 11.55 | 0.00 | - | 4 | 104 | 35.24% |
| AMZN251219C00245000 | 2024-04-04 10:54AM EDT | 2025-12-19 | 15.68 | 14.20 | 14.45 | 0.00 | - | 1 | 239 | 36.03% |
| AMZN260116C00245000 | 2024-04-12 3:32PM EDT | 2026-01-16 | 17.50 | 14.90 | 15.15 | 0.00 | - | 10 | 120 | 36.04% |
| AMZN260618C00245000 | 2024-04-11 2:03PM EDT | 2026-06-18 | 20.60 | 19.35 | 19.85 | -3.20 | -13.45% | 1 | 265 | 37.13% |
| AMZN261218C00245000 | 2024-04-08 12:26PM EDT | 2026-12-18 | 26.78 | 22.60 | 24.80 | 0.00 | - | 2 | 3 | 37.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 2024-04-19 | 57.95 | 65.60 | 65.95 | 0.00 | - | 6 | 0 | 196.29% |
| AMZN240621P00245000 | 2024-03-26 3:29PM EDT | 2024-06-21 | 66.07 | 65.50 | 66.05 | 0.00 | - | 1 | 0 | 36.96% |
| AMZN240920P00245000 | 2024-04-05 12:44PM EDT | 2024-09-20 | 59.50 | 64.90 | 66.65 | 0.00 | - | 2 | 0 | 29.43% |
| AMZN241220P00245000 | 2024-03-27 12:09PM EDT | 2024-12-20 | 66.37 | 65.35 | 66.20 | 0.00 | - | 1 | 0 | 20.48% |
| AMZN250117P00245000 | 2024-03-01 11:17AM EDT | 2025-01-17 | 67.70 | 64.35 | 65.20 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 2025-09-19 | 65.80 | 66.30 | 67.40 | 0.00 | - | - | 3 | 18.56% |
| AMZN251219P00245000 | 2024-03-07 2:42PM EDT | 2025-12-19 | 68.82 | 61.80 | 63.60 | 0.00 | - | - | 2 | 0.00% |
| AMZN260116P00245000 | 2024-03-27 12:04PM EDT | 2026-01-16 | 67.98 | 67.40 | 68.25 | 0.00 | - | 3 | 55 | 18.65% |
| AMZN260618P00245000 | 2024-02-12 4:56PM EDT | 2026-06-18 | 73.69 | 69.30 | 72.10 | 0.00 | - | - | 0 | 22.48% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 2026-12-18 | 64.75 | 67.95 | 71.70 | 0.00 | - | 20 | 20 | 19.80% |
© 2024 Yahoo. Todos os direitos reservados.