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
67.896,54 +1.705,00 (+2,58%)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240802C00270000 | 2024-07-26 2:03PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,552 | 87.50% |
| AMZN240809C00270000 | 2024-07-25 11:49AM EDT | 2024-08-09 | 0.04 | 0.00 | 0.03 | 0.00 | - | 17 | 86 | 68.75% |
| AMZN240816C00270000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 100 | 719 | 58.59% |
| AMZN240823C00270000 | 2024-07-23 11:09AM EDT | 2024-08-23 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 310 | 53.91% |
| AMZN240830C00270000 | 2024-07-17 12:14PM EDT | 2024-08-30 | 0.13 | 0.01 | 0.10 | 0.00 | - | - | 43 | 52.83% |
| AMZN240920C00270000 | 2024-07-26 1:42PM EDT | 2024-09-20 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 29 | 458 | 42.29% |
| AMZN241018C00270000 | 2024-07-26 3:36PM EDT | 2024-10-18 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 22 | 1,324 | 36.77% |
| AMZN241115C00270000 | 2024-07-26 10:04AM EDT | 2024-11-15 | 0.45 | 0.41 | 0.49 | -0.03 | -6.25% | 2 | 137 | 37.04% |
| AMZN241220C00270000 | 2024-07-26 11:55AM EDT | 2024-12-20 | 0.73 | 0.73 | 0.77 | -0.04 | -5.19% | 40 | 1,659 | 35.01% |
| AMZN250117C00270000 | 2024-07-26 2:07PM EDT | 2025-01-17 | 1.03 | 1.02 | 1.06 | -0.04 | -3.74% | 48 | 2,312 | 34.14% |
| AMZN250221C00270000 | 2024-07-26 1:10PM EDT | 2025-02-21 | 1.72 | 1.61 | 1.95 | -0.11 | -6.01% | 10 | - | 35.58% |
| AMZN250321C00270000 | 2024-07-26 1:08PM EDT | 2025-03-21 | 2.05 | 2.04 | 2.13 | -0.05 | -2.38% | 3 | 493 | 34.14% |
| AMZN250620C00270000 | 2024-07-26 10:10AM EDT | 2025-06-20 | 3.65 | 3.75 | 3.95 | -0.05 | -1.35% | 1 | 2,553 | 34.18% |
| AMZN250919C00270000 | 2024-07-26 9:31AM EDT | 2025-09-19 | 5.90 | 5.80 | 6.05 | +0.30 | +5.36% | 17 | 209 | 34.49% |
| AMZN251219C00270000 | 2024-07-26 2:14PM EDT | 2025-12-19 | 8.20 | 8.10 | 8.35 | +0.40 | +5.13% | 23 | 810 | 34.96% |
| AMZN260116C00270000 | 2024-07-26 1:21PM EDT | 2026-01-16 | 8.80 | 8.40 | 9.05 | 0.00 | - | 71 | 1,377 | 35.07% |
| AMZN260618C00270000 | 2024-07-26 2:16PM EDT | 2026-06-18 | 12.65 | 12.35 | 13.25 | +0.15 | +1.20% | 2 | 1,871 | 36.03% |
| AMZN261218C00270000 | 2024-07-25 11:10AM EDT | 2026-12-18 | 16.90 | 16.55 | 18.65 | -0.20 | -1.17% | 62 | 859 | 37.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 2024-09-20 | 69.95 | 86.80 | 88.70 | 0.00 | - | 2 | 0 | 61.94% |
| AMZN241115P00270000 | 2024-07-22 10:16AM EDT | 2024-11-15 | 86.38 | 86.65 | 88.15 | 0.00 | - | 2 | 0 | 38.99% |
| AMZN250117P00270000 | 2024-04-04 11:36AM EDT | 2025-01-17 | 85.39 | 83.20 | 84.30 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250620P00270000 | 2024-06-12 11:41AM EDT | 2025-06-20 | 81.70 | 74.30 | 76.95 | 0.00 | - | 20 | 0 | 0.00% |
| AMZN260116P00270000 | 2024-07-09 1:36PM EDT | 2026-01-16 | 72.21 | 85.80 | 89.65 | 0.00 | - | 5 | 3 | 22.83% |
| AMZN260618P00270000 | 2024-04-15 1:44PM EDT | 2026-06-18 | 87.12 | 83.20 | 84.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN261218P00270000 | 2024-07-02 11:30AM EDT | 2026-12-18 | 76.60 | 86.85 | 90.65 | 0.00 | - | 1 | 6 | 19.78% |
© 2024 Yahoo. Todos os direitos reservados.