Mercado fechará em 3 h 12 min
BOVESPA
131.947,06 +155,52 (+0,12%) MERVAL
1.729.885,25 -26.629,25 (-1,52%) MXX
52.574,73 -35,14 (-0,07%) PETROLEO CRU
77,06 +2,68 (+3,60%) OURO
2.664,40 -3,40 (-0,13%) Bitcoin USD
63.761,38 +1.073,77 (+1,71%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:48PM EDT. Mercado aberto.
Opções de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025C00100000 | 2024-10-07 11:48AM EDT | 100.00 | 81.65 | 81.50 | 82.05 | -3.00 | -3.54% | 115 | 5 | 137.11% |
| AMZN241025C00105000 | 2024-09-30 3:41PM EDT | 105.00 | 81.37 | 76.50 | 77.05 | 0.00 | - | 100 | 100 | 127.15% |
| AMZN241025C00110000 | 2024-10-07 10:09AM EDT | 110.00 | 71.34 | 71.60 | 72.05 | -4.22 | -5.58% | 1 | 401 | 119.82% |
| AMZN241025C00115000 | 2024-10-04 3:09PM EDT | 115.00 | 70.83 | 66.55 | 67.10 | 0.00 | - | 3 | 4 | 110.55% |
| AMZN241025C00120000 | 2024-10-01 12:09PM EDT | 120.00 | 65.30 | 61.55 | 62.10 | 0.00 | - | 8 | 9 | 101.56% |
| AMZN241025C00125000 | 2024-09-20 10:30AM EDT | 125.00 | 65.16 | 56.55 | 57.15 | 0.00 | - | 2 | 1 | 93.80% |
| AMZN241025C00130000 | 2024-10-03 10:00AM EDT | 130.00 | 52.58 | 51.50 | 52.00 | -0.70 | -1.31% | 40 | 6 | 82.13% |
| AMZN241025C00135000 | 2024-09-30 9:46AM EDT | 135.00 | 53.20 | 46.75 | 47.15 | 0.00 | - | - | 1 | 79.93% |
| AMZN241025C00140000 | 2024-10-03 11:12AM EDT | 140.00 | 42.60 | 41.65 | 42.20 | 0.00 | - | 10 | 133 | 71.14% |
| AMZN241025C00145000 | 2024-09-19 1:53PM EDT | 145.00 | 45.67 | 36.80 | 37.40 | 0.00 | - | - | 0 | 66.89% |
| AMZN241025C00150000 | 2024-10-07 10:52AM EDT | 150.00 | 32.40 | 31.75 | 32.50 | -4.55 | -12.31% | 3 | 54 | 59.20% |
| AMZN241025C00155000 | 2024-10-04 1:37PM EDT | 155.00 | 27.00 | 26.85 | 27.55 | -3.66 | -11.94% | 1 | 18 | 52.32% |
| AMZN241025C00160000 | 2024-10-07 9:40AM EDT | 160.00 | 22.71 | 22.15 | 22.45 | -3.18 | -12.28% | 56 | 797 | 47.49% |
| AMZN241025C00165000 | 2024-10-04 2:09PM EDT | 165.00 | 21.08 | 17.80 | 18.15 | 0.00 | - | 724 | 1,229 | 46.07% |
| AMZN241025C00170000 | 2024-10-07 12:12PM EDT | 170.00 | 13.15 | 13.45 | 13.75 | -4.45 | -25.28% | 37 | 274 | 41.36% |
| AMZN241025C00175000 | 2024-10-07 12:03PM EDT | 175.00 | 9.76 | 9.65 | 9.80 | -3.51 | -26.45% | 91 | 686 | 37.83% |
| AMZN241025C00180000 | 2024-10-07 12:14PM EDT | 180.00 | 6.50 | 6.45 | 6.60 | -3.30 | -33.67% | 1,224 | 969 | 36.00% |
| AMZN241025C00185000 | 2024-10-07 12:11PM EDT | 185.00 | 4.05 | 3.95 | 4.10 | -2.45 | -37.69% | 2,552 | 2,658 | 34.53% |
| AMZN241025C00190000 | 2024-10-07 12:05PM EDT | 190.00 | 2.29 | 2.33 | 2.40 | -1.71 | -42.75% | 1,805 | 4,754 | 33.89% |
| AMZN241025C00195000 | 2024-10-07 12:17PM EDT | 195.00 | 1.30 | 1.25 | 1.30 | -1.00 | -43.48% | 1,335 | 4,900 | 33.40% |
| AMZN241025C00200000 | 2024-10-07 12:17PM EDT | 200.00 | 0.66 | 0.65 | 0.69 | -0.51 | -43.59% | 3,166 | 6,726 | 33.55% |
| AMZN241025C00205000 | 2024-10-07 12:11PM EDT | 205.00 | 0.33 | 0.32 | 0.36 | -0.28 | -45.90% | 2,212 | 4,339 | 33.96% |
| AMZN241025C00210000 | 2024-10-07 12:10PM EDT | 210.00 | 0.19 | 0.17 | 0.19 | -0.11 | -36.67% | 179 | 2,583 | 34.67% |
| AMZN241025C00215000 | 2024-10-07 12:08PM EDT | 215.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 107 | 5,992 | 35.84% |
| AMZN241025C00220000 | 2024-10-07 10:25AM EDT | 220.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 37 | 1,029 | 37.50% |
| AMZN241025C00225000 | 2024-10-07 9:31AM EDT | 225.00 | 0.02 | 0.03 | 0.05 | -0.03 | -60.00% | 2 | 1,265 | 39.45% |
| AMZN241025C00230000 | 2024-10-07 11:04AM EDT | 230.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 337 | 42.97% |
| AMZN241025C00235000 | 2024-10-04 3:17PM EDT | 235.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 578 | 43.75% |
| AMZN241025C00240000 | 2024-10-01 9:42AM EDT | 240.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 69 | 48.24% |
| AMZN241025C00245000 | 2024-09-27 10:13AM EDT | 245.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 51.37% |
| AMZN241025C00250000 | 2024-09-27 1:18PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.95% |
| AMZN241025C00265000 | 2024-09-26 10:02AM EDT | 265.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 10 | 60.94% |
Opções de vendapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241025P00095000 | 2024-09-20 3:51PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 99.61% |
| AMZN241025P00110000 | 2024-10-03 3:21PM EDT | 110.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 78.91% |
| AMZN241025P00115000 | 2024-09-13 12:24PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 73.44% |
| AMZN241025P00120000 | 2024-10-07 9:53AM EDT | 120.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 2 | 6 | 67.19% |
| AMZN241025P00125000 | 2024-10-01 11:34AM EDT | 125.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 2 | 4 | 63.28% |
| AMZN241025P00130000 | 2024-10-03 3:43PM EDT | 130.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 3 | 317 | 58.98% |
| AMZN241025P00135000 | 2024-10-07 11:27AM EDT | 135.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 37 | 1,357 | 55.86% |
| AMZN241025P00140000 | 2024-10-07 11:40AM EDT | 140.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 11 | 116 | 52.15% |
| AMZN241025P00145000 | 2024-10-04 2:25PM EDT | 145.00 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00% | 12 | 72 | 48.83% |
| AMZN241025P00150000 | 2024-10-07 11:52AM EDT | 150.00 | 0.23 | 0.22 | 0.23 | +0.06 | +35.29% | 54 | 604 | 45.56% |
| AMZN241025P00155000 | 2024-10-07 12:03PM EDT | 155.00 | 0.34 | 0.34 | 0.36 | +0.09 | +36.00% | 115 | 268 | 42.43% |
| AMZN241025P00160000 | 2024-10-07 12:12PM EDT | 160.00 | 0.55 | 0.54 | 0.57 | +0.20 | +58.82% | 145 | 659 | 39.36% |
| AMZN241025P00165000 | 2024-10-07 12:09PM EDT | 165.00 | 0.93 | 0.91 | 0.94 | +0.38 | +69.09% | 267 | 892 | 36.67% |
| AMZN241025P00170000 | 2024-10-07 12:09PM EDT | 170.00 | 1.60 | 1.57 | 1.63 | +0.70 | +77.78% | 536 | 1,129 | 34.71% |
| AMZN241025P00175000 | 2024-10-07 12:10PM EDT | 175.00 | 2.79 | 2.71 | 2.78 | +1.23 | +78.85% | 411 | 4,722 | 33.05% |
| AMZN241025P00180000 | 2024-10-07 12:15PM EDT | 180.00 | 4.59 | 4.40 | 4.55 | +1.91 | +71.27% | 413 | 1,869 | 31.52% |
| AMZN241025P00185000 | 2024-10-07 11:43AM EDT | 185.00 | 6.95 | 7.00 | 7.25 | +2.51 | +56.53% | 168 | 1,525 | 31.21% |
| AMZN241025P00190000 | 2024-10-07 12:08PM EDT | 190.00 | 10.40 | 10.25 | 10.50 | +3.40 | +48.57% | 69 | 2,340 | 29.63% |
| AMZN241025P00195000 | 2024-10-04 10:25AM EDT | 195.00 | 11.75 | 14.05 | 14.70 | 0.00 | - | 24 | 339 | 30.68% |
| AMZN241025P00200000 | 2024-10-04 10:39AM EDT | 200.00 | 18.41 | 18.55 | 19.00 | +2.56 | +16.15% | 2 | 200 | 27.76% |
| AMZN241025P00205000 | 2024-10-04 2:07PM EDT | 205.00 | 20.34 | 23.30 | 23.85 | 0.00 | - | 6 | 17 | 29.25% |
| AMZN241025P00210000 | 2024-10-04 2:23PM EDT | 210.00 | 27.00 | 28.15 | 28.90 | +1.80 | +7.14% | 4 | 4 | 35.45% |
| AMZN241025P00215000 | 2024-09-24 9:43AM EDT | 215.00 | 22.00 | 33.15 | 33.85 | 0.00 | - | 2 | 1 | 38.28% |
| AMZN241025P00225000 | 2024-10-01 3:46PM EDT | 225.00 | 39.45 | 43.10 | 43.80 | 0.00 | - | 1 | 1 | 44.14% |
| AMZN241025P00230000 | 2024-10-03 3:16PM EDT | 230.00 | 48.02 | 48.15 | 48.80 | 0.00 | - | - | 0 | 47.85% |
© 2024 Yahoo. Todos os direitos reservados.