Mercado abrirá em 1 h 11 min
BOVESPA
124.645,58 -95,11 (-0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.085,84 +621,85 (+1,10%) PETROLEO CRU
84,07 +0,50 (+0,60%) OURO
2.357,60 +15,10 (+0,64%) Bitcoin USD
64.180,35 +244,78 (+0,38%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Preço de exercício:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00080000 | 2024-04-19 11:41AM EDT | 2024-05-17 | 96.45 | 0.00 | 0.00 | 0.00 | - | 117 | 117 | 0.00% |
| AMZN240621C00080000 | 2024-04-18 9:48AM EDT | 2024-06-21 | 101.90 | 0.00 | 0.00 | 0.00 | - | 1 | 14,485 | 0.00% |
| AMZN240719C00080000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 88.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| AMZN240920C00080000 | 2024-04-04 9:45AM EDT | 2024-09-20 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 411 | 0.00% |
| AMZN241220C00080000 | 2024-03-28 2:40PM EDT | 2024-12-20 | 103.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMZN250117C00080000 | 2024-04-23 3:46PM EDT | 2025-01-17 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,711 | 0.00% |
| AMZN250321C00080000 | 2024-04-18 12:34PM EDT | 2025-03-21 | 106.30 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 2025-06-20 | 100.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,856 | 0.00% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 2025-09-19 | 113.72 | 0.00 | 0.00 | 0.00 | - | 426 | 3,988 | 0.00% |
| AMZN251219C00080000 | 2024-04-11 2:03PM EDT | 2025-12-19 | 116.95 | 0.00 | 0.00 | 0.00 | - | 30 | 382 | 0.00% |
| AMZN260116C00080000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 99.07 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN260618C00080000 | 2024-04-25 10:54AM EDT | 2026-06-18 | 101.72 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00080000 | 2024-04-03 9:30AM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,068 | 50.00% |
| AMZN240621P00080000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 9,608 | 50.00% |
| AMZN240719P00080000 | 2024-04-24 11:50AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 25.00% |
| AMZN240920P00080000 | 2024-04-25 12:50PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 4,818 | 25.00% |
| AMZN241220P00080000 | 2024-04-25 12:32PM EDT | 2024-12-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 958 | 25.00% |
| AMZN250117P00080000 | 2024-04-25 1:01PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 28 | 14,005 | 25.00% |
| AMZN250321P00080000 | 2024-04-25 2:15PM EDT | 2025-03-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 12.50% |
| AMZN250620P00080000 | 2024-04-25 3:58PM EDT | 2025-06-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,452 | 12.50% |
| AMZN250919P00080000 | 2024-04-25 1:17PM EDT | 2025-09-19 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 377 | 12.50% |
| AMZN251219P00080000 | 2024-04-25 1:20PM EDT | 2025-12-19 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 3,320 | 12.50% |
| AMZN260116P00080000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 12.50% |
| AMZN260618P00080000 | 2024-04-19 12:11PM EDT | 2026-06-18 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 713 | 12.50% |
© 2024 Yahoo. Todos os direitos reservados.