Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.254,11 +359,45 (+0,67%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920C00045000 | 2024-08-29 3:28PM EDT | 45.00 | 126.85 | 125.90 | 126.90 | 0.00 | - | 150 | 527 | 228.13% |
| AMZN240920C00050000 | 2024-09-03 10:13AM EDT | 50.00 | 126.77 | 120.40 | 121.90 | 0.00 | - | 1 | 421 | 331.05% |
| AMZN240920C00055000 | 2024-07-19 10:12AM EDT | 55.00 | 129.40 | 122.15 | 123.60 | 0.00 | - | 3 | 448 | 552.49% |
| AMZN240920C00060000 | 2024-08-06 3:16PM EDT | 60.00 | 103.92 | 117.75 | 119.30 | 0.00 | - | 1 | 168 | 531.06% |
| AMZN240920C00065000 | 2024-06-25 3:21PM EDT | 65.00 | 123.54 | 115.20 | 115.90 | 0.00 | - | 3 | 1,115 | 542.19% |
| AMZN240920C00070000 | 2024-08-28 3:55PM EDT | 70.00 | 101.10 | 100.95 | 101.95 | 0.00 | - | 10 | 552 | 184.38% |
| AMZN240920C00075000 | 2024-09-06 2:41PM EDT | 75.00 | 97.10 | 95.95 | 96.95 | -5.30 | -5.18% | 2 | 881 | 171.09% |
| AMZN240920C00080000 | 2024-09-06 2:28PM EDT | 80.00 | 92.25 | 91.15 | 92.10 | -5.30 | -5.43% | 3 | 1,349 | 188.28% |
| AMZN240920C00085000 | 2024-09-05 11:17AM EDT | 85.00 | 93.10 | 86.15 | 86.95 | 0.00 | - | 15 | 1,082 | 165.43% |
| AMZN240920C00090000 | 2024-09-06 12:47PM EDT | 90.00 | 81.90 | 81.30 | 82.35 | -6.90 | -7.77% | 6 | 897 | 177.93% |
| AMZN240920C00095000 | 2024-09-03 1:43PM EDT | 95.00 | 81.60 | 76.10 | 76.90 | 0.00 | - | 5 | 1,936 | 134.38% |
| AMZN240920C00100000 | 2024-09-06 10:03AM EDT | 100.00 | 75.85 | 71.30 | 72.05 | -1.65 | -2.13% | 21 | 2,280 | 141.80% |
| AMZN240920C00105000 | 2024-09-06 3:13PM EDT | 105.00 | 67.70 | 66.20 | 67.15 | -6.30 | -8.51% | 16 | 1,890 | 130.27% |
| AMZN240920C00110000 | 2024-09-06 11:08AM EDT | 110.00 | 63.65 | 61.35 | 61.90 | -4.05 | -5.98% | 1 | 5,453 | 115.82% |
| AMZN240920C00115000 | 2024-09-06 11:13AM EDT | 115.00 | 58.00 | 56.15 | 57.30 | -4.60 | -7.35% | 32 | 1,406 | 111.82% |
| AMZN240920C00120000 | 2024-09-05 1:04PM EDT | 120.00 | 57.08 | 51.20 | 52.10 | 0.00 | - | 4 | 1,901 | 97.27% |
| AMZN240920C00125000 | 2024-09-06 3:34PM EDT | 125.00 | 47.67 | 46.45 | 47.25 | -5.21 | -9.85% | 4 | 1,363 | 96.97% |
| AMZN240920C00130000 | 2024-09-06 3:46PM EDT | 130.00 | 41.72 | 41.50 | 42.05 | -6.42 | -13.34% | 130 | 5,369 | 83.89% |
| AMZN240920C00135000 | 2024-09-06 1:29PM EDT | 135.00 | 37.90 | 36.45 | 37.20 | -4.50 | -10.61% | 14 | 4,211 | 75.98% |
| AMZN240920C00140000 | 2024-09-06 2:41PM EDT | 140.00 | 32.38 | 31.50 | 32.30 | -5.62 | -14.79% | 19 | 7,848 | 68.65% |
| AMZN240920C00145000 | 2024-09-06 1:48PM EDT | 145.00 | 28.10 | 26.55 | 27.25 | -5.22 | -15.67% | 31 | 5,734 | 58.94% |
| AMZN240920C00150000 | 2024-09-06 3:55PM EDT | 150.00 | 22.00 | 21.70 | 22.75 | -5.85 | -21.01% | 63 | 11,034 | 55.96% |
| AMZN240920C00155000 | 2024-09-06 3:50PM EDT | 155.00 | 18.40 | 16.70 | 17.75 | -4.65 | -20.17% | 53 | 4,726 | 53.20% |
| AMZN240920C00157500 | 2024-09-06 1:11PM EDT | 157.50 | 16.15 | 15.00 | 15.25 | -5.19 | -24.32% | 46 | 251 | 47.41% |
| AMZN240920C00160000 | 2024-09-06 3:57PM EDT | 160.00 | 12.85 | 12.80 | 13.05 | -5.30 | -29.20% | 234 | 21,859 | 45.00% |
| AMZN240920C00162500 | 2024-09-06 3:48PM EDT | 162.50 | 11.10 | 10.70 | 10.90 | -4.70 | -29.75% | 41 | 181 | 42.29% |
| AMZN240920C00165000 | 2024-09-06 3:55PM EDT | 165.00 | 8.76 | 8.70 | 8.90 | -4.74 | -35.11% | 210 | 11,858 | 40.11% |
| AMZN240920C00167500 | 2024-09-06 3:58PM EDT | 167.50 | 7.10 | 6.80 | 7.05 | -4.25 | -37.44% | 121 | 442 | 38.10% |
| AMZN240920C00170000 | 2024-09-06 3:59PM EDT | 170.00 | 5.35 | 5.30 | 5.45 | -4.23 | -44.15% | 1,281 | 14,212 | 36.74% |
| AMZN240920C00172500 | 2024-09-06 3:59PM EDT | 172.50 | 4.00 | 3.95 | 4.05 | -3.40 | -45.95% | 1,828 | 2,247 | 35.41% |
| AMZN240920C00175000 | 2024-09-06 3:59PM EDT | 175.00 | 2.85 | 2.83 | 2.90 | -3.11 | -52.18% | 3,309 | 31,884 | 34.33% |
| AMZN240920C00177500 | 2024-09-06 3:59PM EDT | 177.50 | 1.95 | 1.95 | 2.01 | -2.50 | -56.18% | 3,722 | 6,570 | 33.57% |
| AMZN240920C00180000 | 2024-09-06 3:59PM EDT | 180.00 | 1.32 | 1.30 | 1.34 | -2.08 | -61.18% | 6,651 | 29,748 | 32.95% |
| AMZN240920C00182500 | 2024-09-06 3:59PM EDT | 182.50 | 0.85 | 0.84 | 0.88 | -1.46 | -63.20% | 1,061 | 5,621 | 32.72% |
| AMZN240920C00185000 | 2024-09-06 3:59PM EDT | 185.00 | 0.54 | 0.54 | 0.57 | -1.06 | -66.25% | 3,701 | 38,766 | 32.72% |
| AMZN240920C00187500 | 2024-09-06 3:59PM EDT | 187.50 | 0.35 | 0.34 | 0.36 | -0.69 | -66.35% | 2,074 | 7,162 | 32.72% |
| AMZN240920C00190000 | 2024-09-06 3:56PM EDT | 190.00 | 0.23 | 0.21 | 0.23 | -0.43 | -65.15% | 2,038 | 35,511 | 33.01% |
| AMZN240920C00192500 | 2024-09-06 3:14PM EDT | 192.50 | 0.15 | 0.14 | 0.15 | -0.27 | -64.29% | 677 | 5,220 | 33.50% |
| AMZN240920C00195000 | 2024-09-06 3:59PM EDT | 195.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 731 | 35,739 | 35.16% |
| AMZN240920C00197500 | 2024-09-06 3:51PM EDT | 197.50 | 0.08 | 0.06 | 0.09 | -0.09 | -52.94% | 93 | 1,275 | 36.33% |
| AMZN240920C00200000 | 2024-09-06 3:58PM EDT | 200.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 3,880 | 61,076 | 36.91% |
| AMZN240920C00202500 | 2024-09-06 2:59PM EDT | 202.50 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 70 | 754 | 39.45% |
| AMZN240920C00205000 | 2024-09-06 3:22PM EDT | 205.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 892 | 11,050 | 40.82% |
| AMZN240920C00210000 | 2024-09-06 3:52PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 354 | 23,118 | 42.97% |
| AMZN240920C00215000 | 2024-09-06 3:51PM EDT | 215.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 97 | 10,795 | 47.27% |
| AMZN240920C00220000 | 2024-09-06 2:17PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 512 | 19,442 | 49.22% |
| AMZN240920C00225000 | 2024-09-06 3:56PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 111 | 9,863 | 51.56% |
| AMZN240920C00230000 | 2024-09-06 2:20PM EDT | 230.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 626 | 9,084 | 53.13% |
| AMZN240920C00235000 | 2024-09-06 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,080 | 53.13% |
| AMZN240920C00240000 | 2024-09-05 10:39AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 3,512 | 56.25% |
| AMZN240920C00245000 | 2024-09-06 3:24PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 3,587 | 59.38% |
| AMZN240920C00250000 | 2024-09-06 11:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,500 | 9,199 | 62.50% |
| AMZN240920C00255000 | 2024-09-06 11:37AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,156 | 2,566 | 65.63% |
| AMZN240920C00260000 | 2024-09-05 12:03PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,037 | 68.75% |
| AMZN240920C00265000 | 2024-09-04 1:55PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,150 | 75.78% |
| AMZN240920C00270000 | 2024-09-05 2:17PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 75.00% |
| AMZN240920C00275000 | 2024-09-03 11:35AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 620 | 78.13% |
| AMZN240920C00280000 | 2024-08-20 3:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 79.69% |
| AMZN240920C00285000 | 2024-08-30 12:50PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,669 | 81.25% |
| AMZN240920C00290000 | 2024-08-27 12:04PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 123 | 89.84% |
| AMZN240920C00300000 | 2024-08-22 12:52PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,692 | 90.63% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240920P00045000 | 2024-08-12 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,489 | 218.75% |
| AMZN240920P00050000 | 2024-08-14 1:04PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 5,100 | 196.88% |
| AMZN240920P00055000 | 2024-08-07 2:34PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 565 | 187.50% |
| AMZN240920P00060000 | 2024-08-14 3:57PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,459 | 168.75% |
| AMZN240920P00065000 | 2024-08-30 2:41PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,127 | 156.25% |
| AMZN240920P00070000 | 2024-09-03 9:51AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,484 | 156.25% |
| AMZN240920P00075000 | 2024-08-23 3:40PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 3,866 | 137.50% |
| AMZN240920P00080000 | 2024-09-03 12:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,073 | 125.00% |
| AMZN240920P00085000 | 2024-09-03 12:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,475 | 115.63% |
| AMZN240920P00090000 | 2024-08-30 9:44AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 12,701 | 106.25% |
| AMZN240920P00095000 | 2024-09-06 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 5,296 | 104.69% |
| AMZN240920P00100000 | 2024-09-06 12:44PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 15,145 | 99.22% |
| AMZN240920P00105000 | 2024-09-04 12:31PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 6,811 | 87.50% |
| AMZN240920P00110000 | 2024-09-05 3:08PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 17,277 | 82.81% |
| AMZN240920P00115000 | 2024-09-06 10:32AM EDT | 115.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 113 | 7,907 | 79.69% |
| AMZN240920P00120000 | 2024-09-06 11:48AM EDT | 120.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 49 | 9,953 | 74.22% |
| AMZN240920P00125000 | 2024-09-06 1:57PM EDT | 125.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 412 | 7,480 | 70.12% |
| AMZN240920P00130000 | 2024-09-06 3:39PM EDT | 130.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 2,093 | 12,491 | 64.84% |
| AMZN240920P00135000 | 2024-09-06 2:41PM EDT | 135.00 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 153 | 13,162 | 60.55% |
| AMZN240920P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 0.17 | 0.16 | 0.18 | +0.07 | +70.00% | 623 | 13,655 | 55.76% |
| AMZN240920P00145000 | 2024-09-06 3:54PM EDT | 145.00 | 0.24 | 0.25 | 0.27 | +0.10 | +71.43% | 1,222 | 21,219 | 51.27% |
| AMZN240920P00150000 | 2024-09-06 3:57PM EDT | 150.00 | 0.42 | 0.39 | 0.42 | +0.23 | +121.05% | 882 | 28,716 | 47.17% |
| AMZN240920P00155000 | 2024-09-06 3:57PM EDT | 155.00 | 0.68 | 0.63 | 0.68 | +0.38 | +126.67% | 763 | 18,421 | 42.92% |
| AMZN240920P00157500 | 2024-09-06 3:40PM EDT | 157.50 | 0.87 | 0.83 | 0.88 | +0.50 | +135.14% | 634 | 864 | 40.92% |
| AMZN240920P00160000 | 2024-09-06 3:59PM EDT | 160.00 | 1.12 | 1.11 | 1.16 | +0.66 | +143.48% | 1,756 | 35,006 | 39.14% |
| AMZN240920P00162500 | 2024-09-06 3:59PM EDT | 162.50 | 1.54 | 1.48 | 1.54 | +0.96 | +165.52% | 362 | 5,014 | 37.48% |
| AMZN240920P00165000 | 2024-09-06 3:59PM EDT | 165.00 | 2.04 | 1.99 | 2.06 | +1.22 | +148.78% | 4,217 | 18,601 | 36.02% |
| AMZN240920P00167500 | 2024-09-06 3:59PM EDT | 167.50 | 2.70 | 2.66 | 2.74 | +1.59 | +143.24% | 1,644 | 4,977 | 34.62% |
| AMZN240920P00170000 | 2024-09-06 3:59PM EDT | 170.00 | 3.55 | 3.50 | 3.65 | +1.90 | +115.15% | 3,231 | 17,623 | 33.55% |
| AMZN240920P00172500 | 2024-09-06 3:57PM EDT | 172.50 | 4.70 | 4.65 | 4.75 | +2.58 | +121.70% | 7,344 | 8,592 | 32.23% |
| AMZN240920P00175000 | 2024-09-06 3:57PM EDT | 175.00 | 6.20 | 6.00 | 6.15 | +3.28 | +112.33% | 3,482 | 13,517 | 31.41% |
| AMZN240920P00177500 | 2024-09-06 3:55PM EDT | 177.50 | 7.76 | 7.65 | 7.80 | +3.76 | +94.00% | 1,045 | 5,117 | 30.69% |
| AMZN240920P00180000 | 2024-09-06 3:57PM EDT | 180.00 | 9.55 | 9.50 | 9.70 | +4.25 | +80.19% | 1,592 | 24,556 | 30.30% |
| AMZN240920P00182500 | 2024-09-06 3:57PM EDT | 182.50 | 11.80 | 11.40 | 11.85 | +5.05 | +74.81% | 196 | 699 | 30.91% |
| AMZN240920P00185000 | 2024-09-06 3:57PM EDT | 185.00 | 13.90 | 13.70 | 14.00 | +5.29 | +61.44% | 1,290 | 10,690 | 29.59% |
| AMZN240920P00187500 | 2024-09-06 12:49PM EDT | 187.50 | 15.35 | 15.85 | 16.50 | +4.80 | +45.50% | 43 | 315 | 33.37% |
| AMZN240920P00190000 | 2024-09-06 3:46PM EDT | 190.00 | 17.84 | 18.40 | 18.75 | +5.29 | +42.15% | 627 | 10,707 | 30.08% |
| AMZN240920P00192500 | 2024-09-06 3:29PM EDT | 192.50 | 20.20 | 20.85 | 21.25 | +5.15 | +34.22% | 127 | 1,315 | 33.15% |
| AMZN240920P00195000 | 2024-09-06 1:34PM EDT | 195.00 | 22.40 | 23.30 | 23.90 | +4.75 | +26.91% | 5 | 553 | 41.31% |
| AMZN240920P00197500 | 2024-09-05 1:43PM EDT | 197.50 | 20.50 | 25.70 | 26.70 | 0.00 | - | 14 | 0 | 51.83% |
| AMZN240920P00200000 | 2024-09-06 3:32PM EDT | 200.00 | 27.85 | 27.95 | 28.85 | +5.00 | +21.88% | 87 | 44 | 45.95% |
| AMZN240920P00205000 | 2024-09-06 3:32PM EDT | 205.00 | 32.85 | 33.20 | 33.85 | +5.30 | +19.24% | 85 | 55 | 51.76% |
| AMZN240920P00210000 | 2024-08-26 2:46PM EDT | 210.00 | 38.25 | 38.10 | 38.95 | +4.05 | +11.84% | 1 | 0 | 61.04% |
| AMZN240920P00215000 | 2024-09-06 3:55PM EDT | 215.00 | 43.00 | 43.15 | 44.05 | +5.50 | +14.67% | 7 | 4 | 69.87% |
| AMZN240920P00220000 | 2024-09-06 3:44PM EDT | 220.00 | 47.82 | 48.25 | 49.20 | -0.39 | -0.81% | 2 | 0 | 60.74% |
| AMZN240920P00225000 | 2024-08-02 1:29PM EDT | 225.00 | 59.20 | 46.20 | 47.20 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240920P00230000 | 2024-09-05 3:50PM EDT | 230.00 | 52.60 | 58.00 | 59.25 | 0.00 | - | 10 | 0 | 55.47% |
| AMZN240920P00235000 | 2024-09-06 3:35PM EDT | 235.00 | 62.70 | 63.00 | 64.05 | +5.24 | +9.12% | 2 | 2 | 90.82% |
| AMZN240920P00240000 | 2024-09-05 3:41PM EDT | 240.00 | 62.47 | 67.95 | 69.05 | 0.00 | - | 2 | 0 | 95.61% |
| AMZN240920P00245000 | 2024-06-17 3:55PM EDT | 245.00 | 60.45 | 56.10 | 58.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240920P00250000 | 2024-07-23 11:29AM EDT | 250.00 | 61.25 | 73.55 | 74.40 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240920P00255000 | 2024-08-30 3:50PM EDT | 255.00 | 76.95 | 82.90 | 84.20 | 0.00 | - | 1 | 0 | 114.80% |
| AMZN240920P00260000 | 2024-07-08 12:07PM EDT | 260.00 | 60.20 | 94.50 | 95.05 | 0.00 | - | 1 | 0 | 209.25% |
| AMZN240920P00265000 | 2024-09-05 3:50PM EDT | 265.00 | 87.60 | 93.15 | 94.05 | 0.00 | - | 5 | 0 | 117.58% |
| AMZN240920P00270000 | 2024-07-09 2:29PM EDT | 270.00 | 69.95 | 103.90 | 105.45 | 0.00 | - | 2 | 0 | 219.53% |
| AMZN240920P00275000 | 2024-09-03 3:50PM EDT | 275.00 | 98.95 | 102.90 | 104.30 | 0.00 | - | 1 | 0 | 135.35% |
| AMZN240920P00280000 | 2024-06-24 12:38PM EDT | 280.00 | 92.17 | 98.05 | 100.20 | 0.00 | - | - | 0 | 0.00% |
| AMZN240920P00300000 | 2024-08-01 9:49AM EDT | 300.00 | 109.53 | 121.20 | 122.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.