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
83,33 -0,03 (-0,04%) OURO
2.336,20 -5,90 (-0,25%) Bitcoin USD
66.786,26 -225,04 (-0,34%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426C00095000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 79.78 | 82.20 | 85.75 | 0.00 | - | 1 | 2 | 440.33% |
| AMZN240517C00095000 | 2024-04-22 10:50AM EDT | 2024-05-17 | 80.51 | 84.60 | 85.50 | 0.00 | - | 1 | 40 | 132.03% |
| AMZN240621C00095000 | 2024-04-23 12:32PM EDT | 2024-06-21 | 84.73 | 85.10 | 85.95 | +1.48 | +1.78% | 6 | 20,801 | 95.17% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 2024-07-19 | 86.01 | 85.55 | 86.35 | 0.00 | - | 50 | 985 | 84.50% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 2024-08-16 | 96.30 | 86.10 | 86.80 | 0.00 | - | - | 3 | 78.78% |
| AMZN240920C00095000 | 2024-04-22 10:15AM EDT | 2024-09-20 | 83.70 | 86.70 | 87.40 | 0.00 | - | 2 | 1,772 | 73.83% |
| AMZN241018C00095000 | 2024-02-21 2:56PM EDT | 2024-10-18 | 77.25 | 85.45 | 88.50 | 0.00 | - | - | 2 | 67.24% |
| AMZN241115C00095000 | 2024-03-21 12:21PM EDT | 2024-11-15 | 88.60 | 81.55 | 84.80 | 0.00 | - | 2 | 3 | 40.38% |
| AMZN241220C00095000 | 2024-04-11 1:02PM EDT | 2024-12-20 | 96.84 | 86.40 | 89.15 | 0.00 | - | 1 | 2,958 | 62.34% |
| AMZN250117C00095000 | 2024-04-19 12:40PM EDT | 2025-01-17 | 84.25 | 87.90 | 89.70 | 0.00 | - | 1 | 2,364 | 63.92% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 2025-03-21 | 97.88 | 88.70 | 92.25 | 0.00 | - | 3 | 9 | 63.97% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 2025-06-20 | 95.50 | 89.50 | 94.50 | 0.00 | - | 1 | 569 | 61.39% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 2025-09-19 | 99.56 | 91.00 | 96.00 | 0.00 | - | 1 | 6 | 59.66% |
| AMZN251219C00095000 | 2024-04-08 2:55PM EDT | 2025-12-19 | 100.88 | 93.40 | 97.50 | 0.00 | - | 3 | 455 | 59.50% |
| AMZN260116C00095000 | 2024-04-10 11:19AM EDT | 2026-01-16 | 100.91 | 93.80 | 97.35 | 0.00 | - | 2 | 57 | 58.45% |
| AMZN260618C00095000 | 2024-04-22 12:44PM EDT | 2026-06-18 | 94.00 | 96.05 | 99.65 | 0.00 | - | 1 | 20 | 56.87% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 2026-12-18 | 96.43 | 98.00 | 102.35 | 0.00 | - | 3 | 6 | 55.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240426P00095000 | 2024-04-22 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 568 | 218.75% |
| AMZN240517P00095000 | 2024-04-12 2:17PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 2,655 | 106.64% |
| AMZN240621P00095000 | 2024-04-16 9:34AM EDT | 2024-06-21 | 0.07 | 0.03 | 0.08 | 0.00 | - | 3 | 28,107 | 62.11% |
| AMZN240719P00095000 | 2024-04-22 2:08PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1 | 682 | 55.47% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 2024-08-16 | 0.23 | 0.16 | 0.22 | 0.00 | - | 1 | 47 | 51.81% |
| AMZN240920P00095000 | 2024-04-23 12:46PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.29 | 0.00 | - | 10 | 3,778 | 48.24% |
| AMZN241018P00095000 | 2024-04-11 2:01PM EDT | 2024-10-18 | 0.30 | 0.30 | 0.36 | 0.00 | - | 50 | 73 | 45.80% |
| AMZN241115P00095000 | 2024-04-09 12:40PM EDT | 2024-11-15 | 0.47 | 0.46 | 0.53 | 0.00 | - | 15 | 99 | 45.39% |
| AMZN241220P00095000 | 2024-04-23 3:52PM EDT | 2024-12-20 | 0.63 | 0.62 | 0.70 | -0.01 | -1.56% | 292 | 390 | 44.09% |
| AMZN250117P00095000 | 2024-04-22 2:24PM EDT | 2025-01-17 | 0.85 | 0.71 | 0.88 | 0.00 | - | 10 | 12,052 | 43.59% |
| AMZN250321P00095000 | 2024-04-23 12:10PM EDT | 2025-03-21 | 1.13 | 0.66 | 1.61 | +0.06 | +5.61% | 48 | 93 | 44.58% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 2025-06-20 | 1.81 | 1.27 | 1.72 | 0.00 | - | 3 | 6,409 | 40.10% |
| AMZN250919P00095000 | 2024-04-17 2:34PM EDT | 2025-09-19 | 2.02 | 1.91 | 2.40 | 0.00 | - | 10 | 77 | 39.45% |
| AMZN251219P00095000 | 2024-04-15 11:10AM EDT | 2025-12-19 | 2.32 | 2.41 | 3.35 | 0.00 | - | 1 | 10,825 | 39.76% |
| AMZN260116P00095000 | 2024-04-19 11:12AM EDT | 2026-01-16 | 2.80 | 2.47 | 2.76 | 0.00 | - | 1 | 3,394 | 36.87% |
| AMZN260618P00095000 | 2024-04-19 2:15PM EDT | 2026-06-18 | 3.64 | 3.15 | 5.50 | 0.00 | - | 10 | 157 | 40.56% |
| AMZN261218P00095000 | 2024-04-22 12:14PM EDT | 2026-12-18 | 4.50 | 3.90 | 4.30 | 0.00 | - | 2 | 9 | 33.80% |
© 2024 Yahoo. Todos os direitos reservados.