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
69.085,92 +1.555,62 (+2,30%)
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:255.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00255000 | 2024-07-26 9:31AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 216 | 81.25% |
| AMZN240809C00255000 | 2024-07-22 10:52AM EDT | 2024-08-09 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 36 | 63.67% |
| AMZN240816C00255000 | 2024-07-25 1:46PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.07 | 0.00 | - | 25 | 1,328 | 54.88% |
| AMZN240823C00255000 | 2024-07-23 1:06PM EDT | 2024-08-23 | 0.09 | 0.03 | 0.10 | 0.00 | - | 12 | 57 | 51.56% |
| AMZN240830C00255000 | 2024-07-26 2:09PM EDT | 2024-08-30 | 0.07 | 0.04 | 0.14 | -0.02 | -22.22% | 8 | 24 | 48.24% |
| AMZN240920C00255000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.18 | 0.00 | - | 5 | 677 | 39.45% |
| AMZN241018C00255000 | 2024-07-25 9:58AM EDT | 2024-10-18 | 0.28 | 0.27 | 0.33 | 0.00 | - | 51 | 385 | 35.30% |
| AMZN241115C00255000 | 2024-07-26 10:12AM EDT | 2024-11-15 | 0.85 | 0.83 | 0.89 | -0.04 | -4.49% | 2 | 957 | 36.52% |
| AMZN241220C00255000 | 2024-07-25 3:56PM EDT | 2024-12-20 | 1.26 | 1.29 | 1.34 | 0.00 | - | 15 | 1,471 | 34.77% |
| AMZN250117C00255000 | 2024-07-26 10:21AM EDT | 2025-01-17 | 1.70 | 1.71 | 1.78 | -0.10 | -5.56% | 21 | 1,968 | 34.05% |
| AMZN250321C00255000 | 2024-07-26 12:37PM EDT | 2025-03-21 | 3.15 | 3.15 | 3.30 | +0.05 | +1.61% | 2 | 699 | 34.36% |
| AMZN250620C00255000 | 2024-07-26 10:19AM EDT | 2025-06-20 | 5.23 | 5.35 | 5.60 | -0.29 | -5.25% | 1 | 4,300 | 34.49% |
| AMZN250919C00255000 | 2024-07-26 3:14PM EDT | 2025-09-19 | 7.95 | 7.90 | 8.10 | +0.08 | +1.02% | 42 | 2,682 | 34.86% |
| AMZN251219C00255000 | 2024-07-24 3:46PM EDT | 2025-12-19 | 10.28 | 10.50 | 10.80 | 0.00 | - | 5 | 713 | 35.46% |
| AMZN260116C00255000 | 2024-07-25 10:46AM EDT | 2026-01-16 | 10.75 | 11.00 | 11.65 | 0.00 | - | 1 | 791 | 35.66% |
| AMZN260618C00255000 | 2024-07-25 11:55AM EDT | 2026-06-18 | 15.47 | 15.00 | 16.25 | 0.00 | - | 1 | 363 | 36.62% |
| AMZN261218C00255000 | 2024-07-24 3:11PM EDT | 2026-12-18 | 20.08 | 19.10 | 22.55 | 0.00 | - | 5 | 138 | 38.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 2024-08-16 | 79.80 | 74.25 | 75.95 | 0.00 | - | 1 | 0 | 108.28% |
| AMZN240830P00255000 | 2024-07-12 9:58AM EDT | 2024-08-30 | 60.15 | 71.90 | 73.20 | 0.00 | - | - | 0 | 62.38% |
| AMZN240920P00255000 | 2024-05-01 10:03AM EDT | 2024-09-20 | 74.20 | 77.75 | 80.00 | 0.00 | - | - | 0 | 87.46% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 2024-10-18 | 71.52 | 72.00 | 72.85 | 0.00 | - | 1 | 0 | 35.72% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 2024-12-20 | 55.75 | 71.00 | 73.25 | 0.00 | - | - | 0 | 30.90% |
| AMZN250117P00255000 | 2024-03-08 12:43PM EDT | 2025-01-17 | 77.90 | 69.40 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN250321P00255000 | 2024-07-25 10:04AM EDT | 2025-03-21 | 77.00 | 71.50 | 74.05 | 0.00 | - | 1 | 2 | 28.32% |
| AMZN250620P00255000 | 2024-07-15 2:42PM EDT | 2025-06-20 | 63.85 | 71.65 | 73.40 | 0.00 | - | 4 | 207 | 21.46% |
| AMZN250919P00255000 | 2024-07-23 10:22AM EDT | 2025-09-19 | 67.07 | 72.00 | 74.70 | 0.00 | - | 2 | 2 | 23.24% |
| AMZN251219P00255000 | 2024-07-17 3:25PM EDT | 2025-12-19 | 69.00 | 71.70 | 75.45 | 0.00 | - | - | 1 | 22.79% |
| AMZN260116P00255000 | 2024-07-11 11:13AM EDT | 2026-01-16 | 62.71 | 72.30 | 75.25 | 0.00 | - | 1 | 2 | 21.77% |
| AMZN260618P00255000 | 2024-06-24 10:24AM EDT | 2026-06-18 | 66.87 | 72.50 | 75.50 | 0.00 | - | 1 | 3 | 19.70% |
© 2024 Yahoo. Todos os direitos reservados.