Mercado fechará em 2 h 23 min
BOVESPA
132.210,77 +419,22 (+0,32%) MERVAL
1.728.694,00 -27.820,50 (-1,58%) MXX
52.500,55 -109,32 (-0,21%) PETROLEO CRU
77,09 +2,71 (+3,64%) OURO
2.665,40 -2,40 (-0,09%) Bitcoin USD
63.607,94 +941,17 (+1,50%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:37PM EDT. Mercado aberto.
Opções de comprapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101C00100000 | 2024-10-07 9:58AM EDT | 100.00 | 81.20 | 81.65 | 82.25 | -4.89 | -5.68% | 1 | 11 | 127.83% |
| AMZN241101C00110000 | 2024-09-19 10:02AM EDT | 110.00 | 79.73 | 71.80 | 72.05 | 0.00 | - | - | 1 | 109.18% |
| AMZN241101C00115000 | 2024-09-24 1:08PM EDT | 115.00 | 78.30 | 66.80 | 67.35 | 0.00 | - | 10 | 11 | 104.74% |
| AMZN241101C00120000 | 2024-09-30 2:49PM EDT | 120.00 | 66.84 | 61.80 | 62.45 | 0.00 | - | 1 | 2 | 97.56% |
| AMZN241101C00125000 | 2024-09-20 11:27AM EDT | 125.00 | 63.88 | 56.85 | 57.40 | 0.00 | - | 6 | 6 | 89.50% |
| AMZN241101C00130000 | 2024-10-03 10:12AM EDT | 130.00 | 53.84 | 51.85 | 52.50 | 0.00 | - | - | 1 | 82.62% |
| AMZN241101C00135000 | 2024-09-18 12:06PM EDT | 135.00 | 51.69 | 46.95 | 47.55 | 0.00 | - | - | 1 | 76.25% |
| AMZN241101C00140000 | 2024-10-04 3:57PM EDT | 140.00 | 47.20 | 42.05 | 42.60 | 0.00 | - | 1 | 12 | 69.82% |
| AMZN241101C00145000 | 2024-09-26 11:19AM EDT | 145.00 | 46.35 | 37.10 | 37.95 | 0.00 | - | - | 3 | 65.06% |
| AMZN241101C00150000 | 2024-10-04 3:12PM EDT | 150.00 | 36.28 | 32.65 | 32.80 | 0.00 | - | 3 | 646 | 59.81% |
| AMZN241101C00155000 | 2024-10-07 12:13PM EDT | 155.00 | 27.95 | 27.85 | 28.20 | -3.60 | -11.41% | 3 | 18 | 55.15% |
| AMZN241101C00160000 | 2024-10-07 11:36AM EDT | 160.00 | 23.80 | 23.45 | 23.65 | -4.20 | -15.00% | 13 | 273 | 51.71% |
| AMZN241101C00165000 | 2024-10-07 11:36AM EDT | 165.00 | 19.51 | 19.10 | 19.45 | -2.49 | -11.32% | 7 | 41 | 49.77% |
| AMZN241101C00170000 | 2024-10-07 11:35AM EDT | 170.00 | 15.70 | 15.20 | 15.45 | -2.91 | -15.64% | 16 | 49 | 46.74% |
| AMZN241101C00175000 | 2024-10-07 12:40PM EDT | 175.00 | 11.80 | 11.85 | 12.10 | -3.60 | -23.38% | 173 | 167 | 45.64% |
| AMZN241101C00180000 | 2024-10-07 1:06PM EDT | 180.00 | 9.00 | 8.90 | 9.05 | -3.00 | -25.00% | 695 | 842 | 43.90% |
| AMZN241101C00185000 | 2024-10-07 1:05PM EDT | 185.00 | 6.52 | 6.45 | 6.55 | -2.48 | -27.56% | 2,348 | 1,466 | 42.66% |
| AMZN241101C00190000 | 2024-10-07 12:55PM EDT | 190.00 | 4.44 | 4.45 | 4.60 | -2.11 | -32.21% | 1,216 | 2,886 | 41.85% |
| AMZN241101C00195000 | 2024-10-07 1:05PM EDT | 195.00 | 3.05 | 3.00 | 3.10 | -1.49 | -33.18% | 1,490 | 6,032 | 41.09% |
| AMZN241101C00200000 | 2024-10-07 1:05PM EDT | 200.00 | 1.98 | 1.93 | 2.00 | -1.07 | -35.08% | 1,441 | 4,079 | 40.38% |
| AMZN241101C00205000 | 2024-10-07 12:54PM EDT | 205.00 | 1.24 | 1.22 | 1.25 | -0.71 | -36.41% | 850 | 2,064 | 39.89% |
| AMZN241101C00210000 | 2024-10-07 12:52PM EDT | 210.00 | 0.77 | 0.75 | 0.78 | -0.45 | -36.89% | 222 | 2,276 | 39.82% |
| AMZN241101C00215000 | 2024-10-07 12:46PM EDT | 215.00 | 0.46 | 0.47 | 0.49 | -0.24 | -34.29% | 144 | 1,256 | 40.04% |
| AMZN241101C00220000 | 2024-10-07 12:25PM EDT | 220.00 | 0.30 | 0.30 | 0.31 | -0.15 | -33.33% | 561 | 962 | 40.48% |
| AMZN241101C00225000 | 2024-10-07 12:46PM EDT | 225.00 | 0.19 | 0.19 | 0.20 | -0.08 | -29.63% | 32 | 1,225 | 41.07% |
| AMZN241101C00230000 | 2024-10-07 12:25PM EDT | 230.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 596 | 350 | 42.09% |
| AMZN241101C00235000 | 2024-10-07 11:50AM EDT | 235.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 64 | 602 | 43.26% |
| AMZN241101C00240000 | 2024-10-07 9:56AM EDT | 240.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 50 | 113 | 44.14% |
| AMZN241101C00245000 | 2024-10-04 3:24PM EDT | 245.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 14 | 18 | 45.12% |
| AMZN241101C00250000 | 2024-10-04 3:47PM EDT | 250.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 37 | 43 | 48.83% |
| AMZN241101C00255000 | 2024-10-04 3:47PM EDT | 255.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 50.39% |
| AMZN241101C00265000 | 2024-09-30 9:30AM EDT | 265.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 50.39% |
Opções de vendapara1 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241101P00095000 | 2024-10-01 9:48AM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 85.16% |
| AMZN241101P00100000 | 2024-10-04 3:57PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 80.47% |
| AMZN241101P00105000 | 2024-10-07 12:04PM EDT | 105.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 1 | 74.22% |
| AMZN241101P00110000 | 2024-09-20 10:50AM EDT | 110.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 69.92% |
| AMZN241101P00115000 | 2024-10-03 2:06PM EDT | 115.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 66.02% |
| AMZN241101P00120000 | 2024-10-07 11:43AM EDT | 120.00 | 0.05 | 0.01 | 0.09 | +0.01 | +25.00% | 1 | 806 | 62.11% |
| AMZN241101P00125000 | 2024-10-03 3:45PM EDT | 125.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 4 | 11 | 59.77% |
| AMZN241101P00130000 | 2024-10-07 1:00PM EDT | 130.00 | 0.11 | 0.08 | 0.13 | +0.01 | +11.11% | 1 | 259 | 56.06% |
| AMZN241101P00135000 | 2024-10-07 11:09AM EDT | 135.00 | 0.15 | 0.13 | 0.17 | +0.03 | +25.00% | 20 | 35 | 52.93% |
| AMZN241101P00140000 | 2024-10-07 12:04PM EDT | 140.00 | 0.23 | 0.22 | 0.24 | +0.05 | +27.78% | 8 | 512 | 50.59% |
| AMZN241101P00145000 | 2024-10-07 11:57AM EDT | 145.00 | 0.35 | 0.33 | 0.35 | +0.08 | +29.63% | 9 | 178 | 48.15% |
| AMZN241101P00150000 | 2024-10-07 1:00PM EDT | 150.00 | 0.53 | 0.51 | 0.56 | +0.17 | +47.22% | 129 | 398 | 46.34% |
| AMZN241101P00155000 | 2024-10-07 12:32PM EDT | 155.00 | 0.87 | 0.80 | 0.85 | +0.24 | +38.10% | 104 | 318 | 44.14% |
| AMZN241101P00160000 | 2024-10-07 12:32PM EDT | 160.00 | 1.38 | 1.26 | 1.31 | +0.51 | +58.62% | 188 | 3,150 | 42.29% |
| AMZN241101P00165000 | 2024-10-07 12:49PM EDT | 165.00 | 2.10 | 1.99 | 2.06 | +0.69 | +48.94% | 264 | 1,349 | 41.03% |
| AMZN241101P00170000 | 2024-10-07 12:53PM EDT | 170.00 | 3.20 | 3.10 | 3.20 | +1.03 | +47.47% | 268 | 2,221 | 40.20% |
| AMZN241101P00175000 | 2024-10-07 12:50PM EDT | 175.00 | 4.75 | 4.60 | 4.75 | +1.51 | +46.60% | 162 | 2,034 | 39.27% |
| AMZN241101P00180000 | 2024-10-07 1:04PM EDT | 180.00 | 6.71 | 6.60 | 6.75 | +1.96 | +41.26% | 312 | 2,094 | 38.16% |
| AMZN241101P00185000 | 2024-10-07 12:56PM EDT | 185.00 | 9.40 | 9.10 | 9.25 | +2.63 | +38.85% | 114 | 2,023 | 36.90% |
| AMZN241101P00190000 | 2024-10-07 12:22PM EDT | 190.00 | 12.25 | 12.10 | 12.30 | +2.63 | +27.34% | 100 | 2,122 | 35.66% |
| AMZN241101P00195000 | 2024-10-07 10:57AM EDT | 195.00 | 15.56 | 15.60 | 16.30 | +3.00 | +23.89% | 6 | 480 | 37.26% |
| AMZN241101P00200000 | 2024-10-07 1:04PM EDT | 200.00 | 19.67 | 19.50 | 19.75 | +2.13 | +12.14% | 2 | 464 | 31.54% |
| AMZN241101P00205000 | 2024-10-03 10:33AM EDT | 205.00 | 24.00 | 23.90 | 24.15 | 0.00 | - | 3 | 129 | 29.00% |
| AMZN241101P00210000 | 2024-10-07 12:18PM EDT | 210.00 | 28.65 | 28.40 | 28.80 | +3.75 | +15.06% | 10 | 127 | 17.19% |
| AMZN241101P00215000 | 2024-10-01 12:44PM EDT | 215.00 | 30.75 | 33.10 | 33.85 | 0.00 | - | 20 | 20 | 27.74% |
| AMZN241101P00220000 | 2024-09-27 10:46AM EDT | 220.00 | 30.31 | 38.20 | 38.80 | 0.00 | - | 10 | 0 | 21.88% |
| AMZN241101P00235000 | 2024-10-03 2:54PM EDT | 235.00 | 53.10 | 53.05 | 53.70 | 0.00 | - | 26 | 10 | 0.00% |
| AMZN241101P00245000 | 2024-10-01 12:07PM EDT | 245.00 | 60.15 | 63.10 | 63.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.