Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.168,43 +1.102,05 (+1,64%)
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 comprapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-07-26 9:46AM EDT | 80.00 | 105.00 | 105.30 | 106.55 | -5.20 | -4.72% | 1 | 32 | 78.88% |
| AMZN250321C00085000 | 2024-07-09 9:50AM EDT | 85.00 | 118.42 | 99.50 | 101.85 | 0.00 | - | 1 | 3 | 72.40% |
| AMZN250321C00090000 | 2024-07-17 3:25PM EDT | 90.00 | 101.75 | 94.35 | 97.00 | 0.00 | - | 7 | 36 | 67.79% |
| AMZN250321C00095000 | 2024-06-21 3:53PM EDT | 95.00 | 97.90 | 90.35 | 94.25 | 0.00 | - | 1 | 14 | 71.59% |
| AMZN250321C00100000 | 2024-07-24 12:06PM EDT | 100.00 | 86.32 | 86.30 | 87.55 | 0.00 | - | 4 | 183 | 65.38% |
| AMZN250321C00105000 | 2024-07-17 10:34AM EDT | 105.00 | 86.47 | 81.70 | 82.90 | 0.00 | - | 3 | 18 | 62.73% |
| AMZN250321C00110000 | 2024-07-18 10:15AM EDT | 110.00 | 81.77 | 76.95 | 78.15 | 0.00 | - | 2 | 99 | 59.60% |
| AMZN250321C00115000 | 2024-07-19 10:33AM EDT | 115.00 | 74.27 | 72.40 | 73.50 | 0.00 | - | 1 | 57 | 57.06% |
| AMZN250321C00120000 | 2024-07-22 1:38PM EDT | 120.00 | 68.45 | 67.95 | 69.00 | -1.37 | -1.96% | 1 | 101 | 54.92% |
| AMZN250321C00125000 | 2024-07-26 12:13PM EDT | 125.00 | 64.15 | 63.25 | 64.50 | +1.31 | +2.08% | 1 | 171 | 52.31% |
| AMZN250321C00130000 | 2024-07-26 1:58PM EDT | 130.00 | 59.30 | 59.20 | 60.05 | -0.35 | -0.59% | 41 | 212 | 50.71% |
| AMZN250321C00135000 | 2024-07-25 10:02AM EDT | 135.00 | 51.81 | 54.60 | 55.80 | 0.00 | - | 1 | 227 | 50.08% |
| AMZN250321C00140000 | 2024-07-25 10:33AM EDT | 140.00 | 48.40 | 50.15 | 51.70 | 0.00 | - | 6 | 122 | 48.48% |
| AMZN250321C00145000 | 2024-07-23 12:45PM EDT | 145.00 | 51.38 | 46.85 | 47.55 | 0.00 | - | 4 | 706 | 46.61% |
| AMZN250321C00150000 | 2024-07-26 3:55PM EDT | 150.00 | 42.79 | 43.15 | 43.65 | +2.14 | +5.26% | 1 | 776 | 45.15% |
| AMZN250321C00155000 | 2024-07-26 1:10PM EDT | 155.00 | 39.69 | 39.45 | 39.90 | -0.11 | -0.28% | 1 | 953 | 43.82% |
| AMZN250321C00160000 | 2024-07-26 3:32PM EDT | 160.00 | 35.92 | 35.95 | 36.45 | +3.22 | +9.85% | 1 | 706 | 42.87% |
| AMZN250321C00165000 | 2024-07-26 2:21PM EDT | 165.00 | 32.65 | 32.65 | 33.10 | +0.26 | +0.80% | 14 | 761 | 41.87% |
| AMZN250321C00170000 | 2024-07-26 3:07PM EDT | 170.00 | 29.35 | 29.50 | 30.00 | -0.20 | -0.68% | 145 | 1,335 | 41.08% |
| AMZN250321C00175000 | 2024-07-26 3:58PM EDT | 175.00 | 26.50 | 26.60 | 27.00 | -0.31 | -1.16% | 6 | 2,396 | 40.21% |
| AMZN250321C00180000 | 2024-07-26 2:14PM EDT | 180.00 | 23.85 | 23.85 | 24.25 | -0.45 | -1.85% | 186 | 3,937 | 39.51% |
| AMZN250321C00185000 | 2024-07-26 3:55PM EDT | 185.00 | 21.00 | 21.30 | 21.70 | +0.60 | +2.94% | 28 | 1,757 | 38.89% |
| AMZN250321C00190000 | 2024-07-26 1:09PM EDT | 190.00 | 19.00 | 19.05 | 19.35 | +0.85 | +4.68% | 48 | 1,795 | 38.32% |
| AMZN250321C00195000 | 2024-07-26 3:19PM EDT | 195.00 | 16.65 | 16.90 | 17.15 | +0.60 | +3.74% | 32 | 1,079 | 37.74% |
| AMZN250321C00200000 | 2024-07-26 3:32PM EDT | 200.00 | 14.84 | 14.85 | 15.15 | +0.44 | +3.06% | 38 | 13,039 | 37.23% |
| AMZN250321C00205000 | 2024-07-26 12:49PM EDT | 205.00 | 13.24 | 13.10 | 13.40 | -0.11 | -0.82% | 25 | 960 | 36.88% |
| AMZN250321C00210000 | 2024-07-26 3:26PM EDT | 210.00 | 11.30 | 11.45 | 11.75 | +0.30 | +2.73% | 35 | 1,887 | 36.44% |
| AMZN250321C00215000 | 2024-07-26 12:13PM EDT | 215.00 | 10.05 | 10.00 | 10.30 | -0.24 | -2.33% | 9 | 1,066 | 36.10% |
| AMZN250321C00220000 | 2024-07-26 3:28PM EDT | 220.00 | 8.65 | 8.75 | 8.95 | +0.05 | +0.58% | 34 | 2,382 | 35.69% |
| AMZN250321C00225000 | 2024-07-26 1:38PM EDT | 225.00 | 7.44 | 7.60 | 7.80 | +0.29 | +4.06% | 113 | 1,479 | 35.42% |
| AMZN250321C00230000 | 2024-07-26 9:59AM EDT | 230.00 | 6.60 | 6.60 | 6.75 | 0.00 | - | 6 | 2,830 | 35.11% |
| AMZN250321C00235000 | 2024-07-24 3:13PM EDT | 235.00 | 5.75 | 5.65 | 5.85 | +0.28 | +5.12% | 5 | 527 | 34.88% |
| AMZN250321C00240000 | 2024-07-26 1:56PM EDT | 240.00 | 4.90 | 4.90 | 5.10 | +0.60 | +13.95% | 8 | 1,516 | 34.77% |
| AMZN250321C00245000 | 2024-07-25 11:49AM EDT | 245.00 | 4.17 | 4.20 | 4.40 | 0.00 | - | 25 | 765 | 34.58% |
| AMZN250321C00250000 | 2024-07-26 10:30AM EDT | 250.00 | 3.55 | 3.65 | 3.80 | -0.30 | -7.79% | 25 | 1,409 | 34.42% |
| AMZN250321C00255000 | 2024-07-26 12:37PM EDT | 255.00 | 3.15 | 3.15 | 3.30 | +0.05 | +1.61% | 2 | 699 | 34.36% |
| AMZN250321C00260000 | 2024-07-25 10:27AM EDT | 260.00 | 2.56 | 2.73 | 2.83 | 0.00 | - | 3 | 1,525 | 34.20% |
| AMZN250321C00270000 | 2024-07-26 1:08PM EDT | 270.00 | 2.05 | 2.04 | 2.13 | -0.05 | -2.38% | 3 | 493 | 34.14% |
| AMZN250321C00280000 | 2024-07-26 2:49PM EDT | 280.00 | 1.52 | 1.53 | 1.60 | +0.17 | +12.59% | 3 | 1,173 | 34.11% |
| AMZN250321C00290000 | 2024-07-25 10:08AM EDT | 290.00 | 1.05 | 1.12 | 1.25 | 0.00 | - | 1 | 104 | 34.36% |
| AMZN250321C00300000 | 2024-07-26 9:32AM EDT | 300.00 | 0.90 | 0.88 | 0.94 | -0.04 | -4.26% | 2 | 392 | 34.35% |
Opções de vendapara21 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-07-26 3:01PM EDT | 80.00 | 0.33 | 0.31 | 0.34 | +0.01 | +3.13% | 10 | 497 | 49.51% |
| AMZN250321P00085000 | 2024-07-17 1:28PM EDT | 85.00 | 0.40 | 0.36 | 0.44 | +0.03 | +8.11% | 7 | 65 | 48.07% |
| AMZN250321P00090000 | 2024-07-26 3:00PM EDT | 90.00 | 0.47 | 0.46 | 0.50 | 0.00 | - | 15 | 446 | 45.78% |
| AMZN250321P00095000 | 2024-07-23 12:35PM EDT | 95.00 | 0.57 | 0.56 | 0.60 | +0.08 | +16.33% | 3 | 1,272 | 43.99% |
| AMZN250321P00100000 | 2024-07-24 1:07PM EDT | 100.00 | 0.64 | 0.69 | 0.72 | 0.00 | - | 2 | 474 | 42.33% |
| AMZN250321P00105000 | 2024-07-22 9:52AM EDT | 105.00 | 0.79 | 0.84 | 0.88 | 0.00 | - | 1 | 268 | 40.89% |
| AMZN250321P00110000 | 2024-07-23 11:26AM EDT | 110.00 | 0.78 | 1.02 | 1.07 | 0.00 | - | 11 | 1,348 | 39.49% |
| AMZN250321P00115000 | 2024-07-25 12:08PM EDT | 115.00 | 1.30 | 1.25 | 1.31 | 0.00 | - | 20 | 1,169 | 38.22% |
| AMZN250321P00120000 | 2024-07-26 1:36PM EDT | 120.00 | 1.59 | 1.55 | 1.61 | -0.12 | -7.02% | 4 | 718 | 37.07% |
| AMZN250321P00125000 | 2024-07-25 1:12PM EDT | 125.00 | 1.92 | 1.91 | 1.98 | 0.00 | - | 1 | 1,178 | 36.02% |
| AMZN250321P00130000 | 2024-07-25 1:17PM EDT | 130.00 | 2.38 | 2.38 | 2.45 | 0.00 | - | 1 | 2,389 | 35.11% |
| AMZN250321P00135000 | 2024-07-25 12:58PM EDT | 135.00 | 3.01 | 2.95 | 3.05 | +0.08 | +2.73% | 1 | 903 | 34.37% |
| AMZN250321P00140000 | 2024-07-26 10:45AM EDT | 140.00 | 3.85 | 3.60 | 3.75 | +0.05 | +1.32% | 2 | 3,615 | 33.60% |
| AMZN250321P00145000 | 2024-07-26 3:07PM EDT | 145.00 | 4.60 | 4.45 | 4.60 | +0.20 | +4.55% | 43 | 3,237 | 32.92% |
| AMZN250321P00150000 | 2024-07-26 11:28AM EDT | 150.00 | 5.70 | 5.40 | 5.60 | -0.50 | -8.06% | 1 | 9,775 | 32.27% |
| AMZN250321P00155000 | 2024-07-26 3:44PM EDT | 155.00 | 6.85 | 6.60 | 6.80 | -0.12 | -1.72% | 6 | 2,977 | 31.73% |
| AMZN250321P00160000 | 2024-07-25 10:48AM EDT | 160.00 | 8.07 | 7.95 | 8.20 | -0.61 | -7.03% | 1 | 5,534 | 31.23% |
| AMZN250321P00165000 | 2024-07-26 1:37PM EDT | 165.00 | 9.80 | 9.50 | 9.85 | -0.17 | -1.71% | 6 | 7,454 | 30.85% |
| AMZN250321P00170000 | 2024-07-26 3:05PM EDT | 170.00 | 11.60 | 11.25 | 11.55 | +0.40 | +3.57% | 98 | 4,904 | 30.17% |
| AMZN250321P00175000 | 2024-07-25 10:23AM EDT | 175.00 | 15.10 | 13.25 | 13.55 | 0.00 | - | 1 | 2,682 | 29.67% |
| AMZN250321P00180000 | 2024-07-26 3:44PM EDT | 180.00 | 15.66 | 15.50 | 15.75 | +0.21 | +1.36% | 196 | 11,448 | 29.14% |
| AMZN250321P00185000 | 2024-07-26 3:44PM EDT | 185.00 | 18.12 | 17.80 | 18.20 | -0.13 | -0.71% | 4 | 2,019 | 28.66% |
| AMZN250321P00190000 | 2024-07-26 1:47PM EDT | 190.00 | 20.85 | 20.45 | 20.95 | +0.35 | +1.71% | 78 | 1,903 | 28.31% |
| AMZN250321P00195000 | 2024-07-25 1:47PM EDT | 195.00 | 23.70 | 23.25 | 23.75 | +0.40 | +1.72% | 2 | 2,095 | 27.65% |
| AMZN250321P00200000 | 2024-07-26 9:30AM EDT | 200.00 | 27.50 | 26.35 | 26.95 | +0.35 | +1.29% | 6 | 987 | 27.30% |
| AMZN250321P00205000 | 2024-07-23 3:54PM EDT | 205.00 | 27.14 | 29.40 | 30.50 | 0.00 | - | 150 | 450 | 27.22% |
| AMZN250321P00210000 | 2024-07-22 2:36PM EDT | 210.00 | 31.63 | 33.00 | 34.05 | 0.00 | - | 4 | 170 | 26.77% |
| AMZN250321P00215000 | 2024-07-25 3:50PM EDT | 215.00 | 37.43 | 36.65 | 37.60 | -1.10 | -2.85% | 2 | 187 | 25.90% |
| AMZN250321P00220000 | 2024-07-17 10:16AM EDT | 220.00 | 38.00 | 40.20 | 41.45 | 0.00 | - | 10 | 64 | 25.24% |
| AMZN250321P00225000 | 2024-07-25 3:37PM EDT | 225.00 | 45.75 | 44.50 | 45.50 | 0.00 | - | 10 | 598 | 24.60% |
| AMZN250321P00230000 | 2024-07-22 11:27AM EDT | 230.00 | 48.45 | 48.80 | 50.35 | 0.00 | - | 5 | 184 | 25.81% |
| AMZN250321P00235000 | 2024-07-24 3:41PM EDT | 235.00 | 54.83 | 53.45 | 54.60 | 0.00 | - | 2 | 89 | 25.06% |
| AMZN250321P00240000 | 2024-07-26 1:37PM EDT | 240.00 | 58.95 | 57.50 | 58.65 | +1.80 | +3.15% | 3 | 2 | 22.83% |
| AMZN250321P00245000 | 2024-07-16 10:09AM EDT | 245.00 | 53.24 | 62.20 | 63.80 | 0.00 | - | 2 | 1 | 24.77% |
| AMZN250321P00250000 | 2024-07-25 3:37PM EDT | 250.00 | 68.38 | 66.80 | 68.65 | 0.00 | - | 2 | 53 | 25.32% |
| AMZN250321P00255000 | 2024-07-25 10:04AM EDT | 255.00 | 77.00 | 71.50 | 74.05 | 0.00 | - | 1 | 2 | 28.32% |
| AMZN250321P00260000 | 2024-07-16 10:25AM EDT | 260.00 | 66.45 | 76.40 | 78.40 | 0.00 | - | - | 0 | 26.32% |
| AMZN250321P00290000 | 2024-07-08 2:50PM EDT | 290.00 | 91.18 | 106.30 | 108.85 | 0.00 | - | - | 0 | 35.00% |
© 2024 Yahoo. Todos os direitos reservados.