Mercado fechará em 29 mins
BOVESPA
126.769,55 +2.123,97 (+1,70%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.889,27 +803,43 (+1,41%) PETROLEO CRU
83,73 +0,16 (+0,19%) OURO
2.348,90 +6,40 (+0,27%) Bitcoin USD
63.901,19 -808,29 (-1,25%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:31PM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00260000 | 2024-04-26 2:27PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 4,104 | 51.56% |
| AMZN240621C00260000 | 2024-04-26 12:36PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 37 | 829 | 35.35% |
| AMZN240719C00260000 | 2024-04-26 12:58PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 34 | 1,342 | 33.30% |
| AMZN240816C00260000 | 2024-04-26 11:55AM EDT | 2024-08-16 | 0.34 | 0.30 | 0.37 | +0.14 | +70.00% | 4 | 77 | 33.62% |
| AMZN240920C00260000 | 2024-04-26 10:43AM EDT | 2024-09-20 | 0.53 | 0.53 | 0.62 | +0.15 | +39.47% | 1 | 347 | 32.07% |
| AMZN241018C00260000 | 2024-04-25 2:44PM EDT | 2024-10-18 | 0.58 | 0.81 | 0.85 | 0.00 | - | 6 | 523 | 31.20% |
| AMZN241115C00260000 | 2024-04-26 11:56AM EDT | 2024-11-15 | 1.45 | 1.42 | 1.47 | +0.26 | +21.85% | 3 | 31 | 32.48% |
| AMZN241220C00260000 | 2024-04-26 11:18AM EDT | 2024-12-20 | 1.74 | 1.83 | 1.89 | +0.09 | +5.45% | 5 | 185 | 31.81% |
| AMZN250117C00260000 | 2024-04-26 2:57PM EDT | 2025-01-17 | 2.22 | 2.24 | 2.29 | +0.49 | +28.32% | 23 | 997 | 31.54% |
| AMZN250321C00260000 | 2024-04-26 3:01PM EDT | 2025-03-21 | 3.62 | 3.60 | 3.70 | +0.86 | +31.16% | 50 | 503 | 32.31% |
| AMZN250620C00260000 | 2024-04-26 1:56PM EDT | 2025-06-20 | 6.05 | 5.85 | 5.95 | +1.55 | +34.44% | 6 | 852 | 33.18% |
| AMZN250919C00260000 | 2024-04-26 10:01AM EDT | 2025-09-19 | 7.70 | 8.10 | 8.40 | +1.35 | +21.26% | 47 | 65 | 34.00% |
| AMZN251219C00260000 | 2024-04-26 10:45AM EDT | 2025-12-19 | 10.41 | 10.80 | 11.00 | -0.99 | -8.68% | 1 | 325 | 34.82% |
| AMZN260116C00260000 | 2024-04-25 2:40PM EDT | 2026-01-16 | 11.30 | 11.45 | 11.65 | +1.86 | +19.70% | 11 | 427 | 34.86% |
| AMZN260618C00260000 | 2024-04-26 1:46PM EDT | 2026-06-18 | 15.90 | 15.75 | 16.10 | +2.76 | +21.00% | 23 | 601 | 36.07% |
| AMZN261218C00260000 | 2024-04-26 1:13PM EDT | 2026-12-18 | 20.80 | 20.00 | 21.00 | +1.70 | +8.90% | 2 | 24 | 36.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00260000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 78.10 | 80.10 | 80.60 | 0.00 | - | - | 0 | 69.04% |
| AMZN240621P00260000 | 2024-04-01 3:55PM EDT | 2024-06-21 | 79.00 | 80.15 | 80.85 | 0.00 | - | - | 0 | 52.76% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 2024-08-16 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 2024-12-20 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250117P00260000 | 2024-03-01 12:57PM EDT | 2025-01-17 | 82.10 | 79.35 | 80.15 | 0.00 | - | 10 | 0 | 14.26% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 2025-12-19 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 27.61% |
| AMZN260116P00260000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 84.00 | 80.45 | 81.60 | 0.00 | - | 2 | 4 | 18.51% |
| AMZN260618P00260000 | 2024-04-16 10:38AM EDT | 2026-06-18 | 78.59 | 81.55 | 82.60 | 0.00 | - | 1 | 6 | 18.81% |
© 2024 Yahoo. Todos os direitos reservados.