Mercado fechará em 1 h 43 min
BOVESPA
132.260,70 +469,16 (+0,36%) MERVAL
1.723.570,00 -32.944,50 (-1,88%) MXX
52.342,17 -267,70 (-0,51%) PETROLEO CRU
76,90 +2,52 (+3,39%) OURO
2.666,20 -1,60 (-0,06%) Bitcoin USD
63.506,53 +861,32 (+1,37%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:17PM EDT. Mercado aberto.
Opções de comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011C00095000 | 2024-09-30 9:32AM EDT | 95.00 | 92.50 | 86.10 | 86.50 | 0.00 | - | 1 | 9 | 247.27% |
| AMZN241011C00100000 | 2024-10-07 10:38AM EDT | 100.00 | 81.80 | 81.05 | 81.50 | -4.31 | -5.01% | 1 | 10 | 224.61% |
| AMZN241011C00105000 | 2024-10-03 2:56PM EDT | 105.00 | 77.35 | 76.10 | 76.55 | 0.00 | - | 1 | 2 | 216.60% |
| AMZN241011C00110000 | 2024-10-07 1:29PM EDT | 110.00 | 71.35 | 71.20 | 71.50 | -3.75 | -4.99% | 8 | 34 | 203.52% |
| AMZN241011C00115000 | 2024-10-04 2:46PM EDT | 115.00 | 70.07 | 66.10 | 66.55 | 0.00 | - | 5 | 12 | 183.98% |
| AMZN241011C00120000 | 2024-10-04 1:13PM EDT | 120.00 | 65.61 | 61.20 | 61.55 | 0.00 | - | 4 | 7 | 174.61% |
| AMZN241011C00125000 | 2024-10-04 2:18PM EDT | 125.00 | 59.90 | 56.15 | 56.50 | 0.00 | - | 30 | 31 | 153.91% |
| AMZN241011C00130000 | 2024-10-04 1:12PM EDT | 130.00 | 53.63 | 51.10 | 51.55 | -1.93 | -3.47% | 5 | 10 | 139.45% |
| AMZN241011C00135000 | 2024-10-07 9:30AM EDT | 135.00 | 47.98 | 46.15 | 46.45 | -2.47 | -4.90% | 1 | 22 | 122.85% |
| AMZN241011C00140000 | 2024-10-07 11:57AM EDT | 140.00 | 41.73 | 41.15 | 41.60 | -3.40 | -7.53% | 1 | 102 | 116.41% |
| AMZN241011C00145000 | 2024-10-07 12:13PM EDT | 145.00 | 36.38 | 36.25 | 36.55 | -2.82 | -7.19% | 9 | 43 | 104.49% |
| AMZN241011C00150000 | 2024-10-07 1:24PM EDT | 150.00 | 31.50 | 31.30 | 31.50 | -3.43 | -9.82% | 4 | 89 | 91.02% |
| AMZN241011C00155000 | 2024-10-04 1:47PM EDT | 155.00 | 30.60 | 26.20 | 26.50 | 0.00 | - | 1 | 19 | 74.80% |
| AMZN241011C00160000 | 2024-10-07 1:31PM EDT | 160.00 | 21.38 | 21.30 | 21.55 | -4.52 | -17.45% | 43 | 51 | 65.72% |
| AMZN241011C00162500 | 2024-10-07 9:38AM EDT | 162.50 | 19.55 | 18.75 | 19.10 | -2.91 | -12.96% | 9 | 4 | 59.03% |
| AMZN241011C00165000 | 2024-10-07 1:05PM EDT | 165.00 | 16.90 | 16.35 | 16.50 | -4.30 | -20.28% | 14 | 98 | 52.34% |
| AMZN241011C00167500 | 2024-10-07 12:43PM EDT | 167.50 | 14.05 | 13.85 | 14.05 | -3.88 | -21.64% | 215 | 71 | 49.71% |
| AMZN241011C00170000 | 2024-10-07 1:37PM EDT | 170.00 | 11.55 | 11.45 | 11.65 | -5.18 | -30.96% | 117 | 500 | 45.17% |
| AMZN241011C00172500 | 2024-10-07 1:37PM EDT | 172.50 | 9.20 | 9.10 | 9.30 | -4.65 | -33.57% | 143 | 153 | 40.72% |
| AMZN241011C00175000 | 2024-10-07 1:40PM EDT | 175.00 | 6.95 | 6.90 | 7.05 | -5.05 | -42.08% | 617 | 813 | 36.77% |
| AMZN241011C00177500 | 2024-10-07 1:32PM EDT | 177.50 | 4.90 | 4.85 | 4.95 | -4.28 | -46.62% | 1,118 | 770 | 33.01% |
| AMZN241011C00180000 | 2024-10-07 1:46PM EDT | 180.00 | 3.20 | 3.20 | 3.30 | -4.20 | -56.38% | 7,193 | 3,668 | 31.98% |
| AMZN241011C00182500 | 2024-10-07 1:46PM EDT | 182.50 | 1.92 | 1.90 | 1.93 | -3.48 | -64.33% | 34,636 | 3,472 | 30.13% |
| AMZN241011C00185000 | 2024-10-07 1:47PM EDT | 185.00 | 1.06 | 1.04 | 1.06 | -2.64 | -71.35% | 27,721 | 10,672 | 29.71% |
| AMZN241011C00187500 | 2024-10-07 1:46PM EDT | 187.50 | 0.54 | 0.53 | 0.54 | -1.82 | -77.12% | 14,522 | 8,489 | 29.71% |
| AMZN241011C00190000 | 2024-10-07 1:45PM EDT | 190.00 | 0.27 | 0.26 | 0.27 | -1.08 | -80.00% | 25,999 | 25,843 | 30.27% |
| AMZN241011C00192500 | 2024-10-07 1:46PM EDT | 192.50 | 0.14 | 0.13 | 0.14 | -0.61 | -81.33% | 7,672 | 12,643 | 31.45% |
| AMZN241011C00195000 | 2024-10-07 1:46PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | -0.28 | -80.00% | 14,875 | 20,789 | 33.11% |
| AMZN241011C00197500 | 2024-10-07 1:42PM EDT | 197.50 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 2,793 | 5,178 | 35.16% |
| AMZN241011C00200000 | 2024-10-07 1:39PM EDT | 200.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,520 | 7,545 | 38.28% |
| AMZN241011C00202500 | 2024-10-07 1:33PM EDT | 202.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,094 | 3,235 | 40.63% |
| AMZN241011C00205000 | 2024-10-07 1:29PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 427 | 1,607 | 42.58% |
| AMZN241011C00207500 | 2024-10-07 1:38PM EDT | 207.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 408 | 46.09% |
| AMZN241011C00210000 | 2024-10-07 1:38PM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 253 | 1,892 | 49.61% |
| AMZN241011C00212500 | 2024-10-07 1:37PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 233 | 1,166 | 53.13% |
| AMZN241011C00215000 | 2024-10-07 12:50PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,112 | 2,294 | 53.13% |
| AMZN241011C00217500 | 2024-10-07 10:15AM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,002 | 1,214 | 53.13% |
| AMZN241011C00220000 | 2024-10-07 10:55AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 675 | 56.25% |
| AMZN241011C00225000 | 2024-10-04 1:21PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,144 | 60.94% |
| AMZN241011C00230000 | 2024-10-04 10:06AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 636 | 65.63% |
| AMZN241011C00235000 | 2024-09-19 3:21PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 71.88% |
| AMZN241011C00240000 | 2024-10-07 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 78.13% |
| AMZN241011C00245000 | 2024-09-30 9:31AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| AMZN241011C00250000 | 2024-10-03 9:30AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241011P00095000 | 2024-10-07 9:30AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 175.00% |
| AMZN241011P00100000 | 2024-09-04 12:22PM EDT | 100.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 1 | 159.38% |
| AMZN241011P00110000 | 2024-09-20 1:11PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 134.38% |
| AMZN241011P00115000 | 2024-09-13 3:44PM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 300 | 125.00% |
| AMZN241011P00120000 | 2024-10-01 9:38AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 112.50% |
| AMZN241011P00125000 | 2024-09-30 2:36PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 2,556 | 103.13% |
| AMZN241011P00130000 | 2024-10-04 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,041 | 93.75% |
| AMZN241011P00135000 | 2024-09-30 10:45AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 616 | 81.25% |
| AMZN241011P00140000 | 2024-10-07 11:50AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 501 | 648 | 71.88% |
| AMZN241011P00145000 | 2024-10-07 1:27PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 916 | 64.06% |
| AMZN241011P00148000 | 2024-10-07 1:25PM EDT | 148.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 71 | 1 | 57.81% |
| AMZN241011P00149000 | 2024-10-03 3:55PM EDT | 149.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 250 | 62.50% |
| AMZN241011P00150000 | 2024-10-07 11:58AM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 993 | 4,425 | 60.94% |
| AMZN241011P00155000 | 2024-10-07 12:22PM EDT | 155.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 376 | 1,236 | 54.30% |
| AMZN241011P00157500 | 2024-10-07 1:38PM EDT | 157.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 581 | 255 | 50.39% |
| AMZN241011P00160000 | 2024-10-07 1:40PM EDT | 160.00 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 660 | 1,572 | 47.27% |
| AMZN241011P00162500 | 2024-10-07 1:33PM EDT | 162.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 462 | 608 | 43.36% |
| AMZN241011P00165000 | 2024-10-07 1:39PM EDT | 165.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 712 | 1,670 | 40.04% |
| AMZN241011P00167500 | 2024-10-07 1:31PM EDT | 167.50 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 1,103 | 797 | 37.31% |
| AMZN241011P00170000 | 2024-10-07 1:43PM EDT | 170.00 | 0.18 | 0.17 | 0.18 | +0.08 | +80.00% | 3,008 | 2,673 | 34.67% |
| AMZN241011P00172500 | 2024-10-07 1:45PM EDT | 172.50 | 0.30 | 0.30 | 0.31 | +0.16 | +106.67% | 3,219 | 1,411 | 32.32% |
| AMZN241011P00175000 | 2024-10-07 1:43PM EDT | 175.00 | 0.56 | 0.56 | 0.58 | +0.33 | +143.48% | 10,326 | 5,929 | 30.76% |
| AMZN241011P00177500 | 2024-10-07 1:46PM EDT | 177.50 | 1.04 | 1.04 | 1.06 | +0.67 | +167.50% | 11,576 | 2,553 | 29.40% |
| AMZN241011P00180000 | 2024-10-07 1:46PM EDT | 180.00 | 1.87 | 1.83 | 1.88 | +1.20 | +179.10% | 18,007 | 5,997 | 28.49% |
| AMZN241011P00182500 | 2024-10-07 1:46PM EDT | 182.50 | 3.04 | 3.00 | 3.10 | +1.90 | +175.93% | 7,599 | 3,115 | 27.71% |
| AMZN241011P00185000 | 2024-10-07 1:41PM EDT | 185.00 | 4.65 | 4.70 | 4.80 | +2.70 | +138.46% | 3,069 | 5,489 | 27.86% |
| AMZN241011P00187500 | 2024-10-07 1:46PM EDT | 187.50 | 6.80 | 6.65 | 6.80 | +3.65 | +115.87% | 467 | 2,928 | 27.54% |
| AMZN241011P00190000 | 2024-10-07 1:31PM EDT | 190.00 | 9.01 | 8.85 | 9.05 | +4.26 | +89.68% | 454 | 2,416 | 27.49% |
| AMZN241011P00192500 | 2024-10-07 1:38PM EDT | 192.50 | 11.35 | 11.25 | 11.40 | +4.28 | +60.54% | 122 | 674 | 24.22% |
| AMZN241011P00195000 | 2024-10-07 12:31PM EDT | 195.00 | 13.95 | 13.75 | 13.95 | +5.15 | +58.52% | 17 | 466 | 33.20% |
| AMZN241011P00197500 | 2024-10-07 12:06PM EDT | 197.50 | 16.14 | 16.20 | 16.45 | +4.04 | +33.39% | 25 | 27 | 37.89% |
| AMZN241011P00200000 | 2024-10-07 11:02AM EDT | 200.00 | 18.45 | 18.75 | 18.95 | +4.90 | +36.16% | 64 | 28 | 42.38% |
| AMZN241011P00202500 | 2024-10-07 9:51AM EDT | 202.50 | 21.57 | 21.15 | 21.50 | +6.47 | +42.85% | 9 | 10 | 50.59% |
| AMZN241011P00205000 | 2024-10-04 10:17AM EDT | 205.00 | 20.00 | 23.60 | 24.00 | 0.00 | - | 40 | 0 | 55.08% |
| AMZN241011P00207500 | 2024-10-04 10:05AM EDT | 207.50 | 22.15 | 26.10 | 26.50 | 0.00 | - | 2 | 3 | 59.57% |
| AMZN241011P00210000 | 2024-10-04 3:19PM EDT | 210.00 | 24.80 | 28.60 | 29.05 | 0.00 | - | 9 | 35 | 67.38% |
| AMZN241011P00212500 | 2024-10-02 3:54PM EDT | 212.50 | 27.45 | 31.10 | 31.35 | 0.00 | - | 2 | 2 | 0.00% |
| AMZN241011P00215000 | 2024-09-26 3:16PM EDT | 215.00 | 23.45 | 33.60 | 34.05 | 0.00 | - | 8 | 4 | 75.98% |
| AMZN241011P00225000 | 2024-09-30 3:55PM EDT | 225.00 | 38.75 | 43.60 | 43.95 | 0.00 | - | - | 0 | 82.03% |
| AMZN241011P00230000 | 2024-09-17 9:58AM EDT | 230.00 | 41.79 | 48.60 | 48.85 | 0.00 | - | - | 0 | 0.00% |
| AMZN241011P00235000 | 2024-09-18 11:24AM EDT | 235.00 | 48.60 | 53.60 | 54.05 | 0.00 | - | - | 0 | 107.32% |
| AMZN241011P00240000 | 2024-09-30 3:55PM EDT | 240.00 | 53.75 | 58.55 | 58.90 | 0.00 | - | - | 0 | 91.41% |
| AMZN241011P00245000 | 2024-09-30 3:55PM EDT | 245.00 | 58.70 | 63.65 | 64.00 | 0.00 | - | - | 0 | 116.02% |
| AMZN241011P00255000 | 2024-09-23 12:45PM EDT | 255.00 | 62.25 | 73.60 | 74.00 | 0.00 | - | - | 0 | 128.91% |
© 2024 Yahoo. Todos os direitos reservados.