Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,46 +0,10 (+0,12%) OURO
2.335,50 -6,60 (-0,28%) Bitcoin USD
66.604,41 -340,03 (-0,51%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517C00085000 | 2024-04-18 2:25PM EDT | 2024-05-17 | 94.95 | 94.55 | 95.45 | 0.00 | - | 2 | 11 | 149.90% |
| AMZN240621C00085000 | 2024-04-19 2:04PM EDT | 2024-06-21 | 90.83 | 94.95 | 95.80 | 0.00 | - | 50 | 941 | 106.15% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 2024-07-19 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 83.15% |
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 2024-08-16 | 106.14 | 94.30 | 96.60 | 0.00 | - | 1 | 4 | 77.27% |
| AMZN240920C00085000 | 2024-04-01 9:32AM EDT | 2024-09-20 | 99.00 | 95.40 | 97.05 | 0.00 | - | 1 | 437 | 76.92% |
| AMZN241018C00085000 | 2024-04-08 2:07PM EDT | 2024-10-18 | 102.91 | 95.95 | 97.55 | 0.00 | - | 1 | 4 | 75.24% |
| AMZN241115C00085000 | 2024-04-11 1:02PM EDT | 2024-11-15 | 105.73 | 97.20 | 98.00 | 0.00 | - | 1 | 4 | 75.99% |
| AMZN241220C00085000 | 2024-03-26 1:58PM EDT | 2024-12-20 | 98.40 | 95.80 | 98.55 | 0.00 | - | 2 | 42 | 67.55% |
| AMZN250117C00085000 | 2024-04-23 11:02AM EDT | 2025-01-17 | 96.49 | 96.30 | 99.00 | +0.01 | +0.01% | 1 | 4,166 | 66.77% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 2025-03-21 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 72.02% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 2025-06-20 | 95.60 | 98.50 | 103.50 | 0.00 | - | 1 | 399 | 66.36% |
| AMZN250919C00085000 | 2024-03-11 10:30AM EDT | 2025-09-19 | 94.89 | 106.80 | 108.20 | 0.00 | - | 1 | 1 | 78.59% |
| AMZN251219C00085000 | 2024-04-22 11:47AM EDT | 2025-12-19 | 99.39 | 101.00 | 106.00 | 0.00 | - | 3 | 243 | 62.37% |
| AMZN260116C00085000 | 2024-04-16 1:16PM EDT | 2026-01-16 | 108.23 | 101.50 | 106.00 | 0.00 | - | 7 | 262 | 61.62% |
| AMZN260618C00085000 | 2024-04-19 12:57PM EDT | 2026-06-18 | 101.38 | 103.50 | 108.00 | 0.00 | - | 1 | 71 | 59.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240517P00085000 | 2024-04-23 9:35AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 750 | 95.31% |
| AMZN240621P00085000 | 2024-04-22 12:37PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 2 | 6,947 | 70.51% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.11 | 0.00 | - | 10 | 70 | 59.38% |
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 0.12 | 0.07 | 0.15 | 0.00 | - | 1 | 74 | 55.86% |
| AMZN240920P00085000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 0.16 | 0.13 | 0.20 | 0.00 | - | 105 | 3,280 | 51.56% |
| AMZN241018P00085000 | 2024-04-19 3:51PM EDT | 2024-10-18 | 0.26 | 0.18 | 0.24 | 0.00 | - | 10 | 138 | 49.85% |
| AMZN241115P00085000 | 2024-04-22 3:43PM EDT | 2024-11-15 | 0.36 | 0.28 | 0.35 | 0.00 | - | 105 | 492 | 49.00% |
| AMZN241220P00085000 | 2024-04-19 3:45PM EDT | 2024-12-20 | 0.51 | 0.38 | 0.44 | 0.00 | - | 31 | 96 | 46.97% |
| AMZN250117P00085000 | 2024-04-19 10:38AM EDT | 2025-01-17 | 0.60 | 0.51 | 0.54 | 0.00 | - | 30 | 14,521 | 46.00% |
| AMZN250321P00085000 | 2024-04-15 10:15AM EDT | 2025-03-21 | 0.64 | 0.49 | 0.94 | 0.00 | - | 1 | 49 | 45.79% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 2025-06-20 | 1.15 | 0.98 | 1.44 | 0.00 | - | 2 | 2,969 | 44.26% |
| AMZN250919P00085000 | 2024-04-19 1:54PM EDT | 2025-09-19 | 1.52 | 1.30 | 1.39 | 0.00 | - | 125 | 208 | 39.86% |
| AMZN251219P00085000 | 2024-04-22 9:32AM EDT | 2025-12-19 | 1.85 | 1.63 | 1.93 | 0.00 | - | 1 | 544 | 39.54% |
| AMZN260116P00085000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.00 | 1.53 | 2.00 | 0.00 | - | 7 | 5,196 | 38.98% |
| AMZN260618P00085000 | 2024-04-10 1:20PM EDT | 2026-06-18 | 2.23 | 1.84 | 2.85 | 0.00 | - | 14 | 541 | 38.20% |
© 2024 Yahoo. Todos os direitos reservados.