Mercado fechado
BOVESPA
129.992,29 -360,57 (-0,28%) MERVAL
1.782.989,12 +11.056,38 (+0,62%) MXX
52.395,66 +4,37 (+0,01%) PETROLEO CRU
75,49 -0,36 (-0,47%) OURO
2.674,20 +34,90 (+1,32%) Bitcoin USD
62.734,86 +141,69 (+0,23%)
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 comprapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417C00090000 | 2024-09-26 10:05AM EDT | 90.00 | 104.58 | 99.70 | 103.35 | 0.00 | - | 2 | 2 | 75.64% |
| AMZN250417C00100000 | 2024-10-11 11:54AM EDT | 100.00 | 91.70 | 90.10 | 93.70 | +3.95 | +4.50% | 1 | 5 | 68.79% |
| AMZN250417C00110000 | 2024-08-21 10:05AM EDT | 110.00 | 77.10 | 83.70 | 85.95 | 0.00 | - | 1 | 1 | 74.07% |
| AMZN250417C00120000 | 2024-09-30 3:50PM EDT | 120.00 | 70.26 | 71.10 | 74.65 | 0.00 | - | 14 | 24 | 56.92% |
| AMZN250417C00125000 | 2024-10-10 9:31AM EDT | 125.00 | 66.72 | 66.35 | 70.00 | 0.00 | - | 3 | 5 | 54.23% |
| AMZN250417C00130000 | 2024-10-03 1:25PM EDT | 130.00 | 57.35 | 62.10 | 65.35 | 0.00 | - | 7 | 34 | 52.45% |
| AMZN250417C00135000 | 2024-10-07 9:48AM EDT | 135.00 | 51.75 | 58.55 | 59.55 | 0.00 | - | 2 | 27 | 51.45% |
| AMZN250417C00140000 | 2024-10-09 12:54PM EDT | 140.00 | 50.47 | 54.10 | 54.90 | 0.00 | - | 26 | 112 | 48.66% |
| AMZN250417C00145000 | 2024-10-11 10:09AM EDT | 145.00 | 49.91 | 49.70 | 50.55 | +6.31 | +14.47% | 1 | 48 | 46.74% |
| AMZN250417C00150000 | 2024-10-11 1:58PM EDT | 150.00 | 45.85 | 45.30 | 46.00 | +1.63 | +3.69% | 7 | 95 | 44.11% |
| AMZN250417C00155000 | 2024-10-10 10:22AM EDT | 155.00 | 40.00 | 41.40 | 41.85 | 0.00 | - | 1 | 324 | 42.43% |
| AMZN250417C00160000 | 2024-10-11 3:33PM EDT | 160.00 | 38.22 | 37.50 | 37.90 | +1.97 | +5.43% | 13 | 119 | 41.03% |
| AMZN250417C00165000 | 2024-10-11 3:29PM EDT | 165.00 | 34.45 | 33.80 | 34.05 | +1.90 | +5.84% | 2 | 157 | 39.60% |
| AMZN250417C00170000 | 2024-10-11 2:22PM EDT | 170.00 | 30.80 | 30.10 | 30.55 | +2.35 | +8.26% | 1 | 489 | 38.65% |
| AMZN250417C00175000 | 2024-10-11 2:34PM EDT | 175.00 | 27.35 | 26.85 | 27.15 | +2.70 | +10.95% | 2 | 174 | 37.59% |
| AMZN250417C00180000 | 2024-10-11 3:56PM EDT | 180.00 | 24.08 | 23.85 | 24.05 | +1.52 | +6.74% | 21 | 654 | 36.79% |
| AMZN250417C00185000 | 2024-10-11 2:41PM EDT | 185.00 | 21.45 | 20.90 | 21.15 | +1.70 | +8.61% | 65 | 917 | 36.03% |
| AMZN250417C00190000 | 2024-10-11 3:30PM EDT | 190.00 | 18.70 | 18.20 | 18.50 | +1.55 | +9.04% | 16 | 1,039 | 35.37% |
| AMZN250417C00195000 | 2024-10-11 2:55PM EDT | 195.00 | 16.17 | 15.85 | 16.00 | +1.07 | +7.09% | 92 | 517 | 34.63% |
| AMZN250417C00200000 | 2024-10-11 3:53PM EDT | 200.00 | 14.08 | 13.60 | 13.85 | +1.12 | +8.64% | 62 | 514 | 34.16% |
| AMZN250417C00205000 | 2024-10-11 10:20AM EDT | 205.00 | 11.95 | 11.70 | 11.85 | +0.80 | +7.17% | 7 | 761 | 33.61% |
| AMZN250417C00210000 | 2024-10-11 12:46PM EDT | 210.00 | 9.95 | 9.90 | 10.10 | +0.60 | +6.42% | 5 | 645 | 33.16% |
| AMZN250417C00215000 | 2024-10-11 2:38PM EDT | 215.00 | 8.50 | 8.35 | 8.55 | +0.60 | +7.59% | 14 | 363 | 32.75% |
| AMZN250417C00220000 | 2024-10-11 12:19PM EDT | 220.00 | 7.23 | 7.00 | 7.20 | +0.61 | +9.21% | 169 | 656 | 32.38% |
| AMZN250417C00225000 | 2024-10-11 12:24PM EDT | 225.00 | 5.88 | 5.85 | 6.00 | +0.33 | +5.95% | 1 | 505 | 31.98% |
| AMZN250417C00230000 | 2024-10-11 3:26PM EDT | 230.00 | 5.04 | 4.85 | 5.00 | +0.49 | +10.77% | 317 | 430 | 31.69% |
| AMZN250417C00235000 | 2024-10-10 12:39PM EDT | 235.00 | 3.87 | 3.95 | 4.20 | 0.00 | - | 10 | 75 | 31.58% |
| AMZN250417C00240000 | 2024-10-11 3:59PM EDT | 240.00 | 3.50 | 3.30 | 3.50 | +0.30 | +9.37% | 2 | 82 | 31.43% |
| AMZN250417C00245000 | 2024-10-10 10:02AM EDT | 245.00 | 2.74 | 2.75 | 2.89 | 0.00 | - | 4 | 29 | 31.24% |
| AMZN250417C00250000 | 2024-10-11 10:39AM EDT | 250.00 | 2.43 | 2.26 | 2.38 | +0.50 | +25.91% | 26 | 195 | 31.09% |
| AMZN250417C00255000 | 2024-10-11 1:55PM EDT | 255.00 | 1.94 | 1.83 | 1.98 | +0.17 | +9.60% | 5 | 615 | 31.06% |
| AMZN250417C00260000 | 2024-10-11 9:54AM EDT | 260.00 | 1.55 | 1.52 | 1.64 | +0.05 | +3.33% | 1 | 17 | 31.01% |
| AMZN250417C00265000 | 2024-10-10 9:34AM EDT | 265.00 | 1.28 | 1.26 | 1.35 | 0.00 | - | 1 | 17 | 30.95% |
| AMZN250417C00270000 | 2024-10-11 10:03AM EDT | 270.00 | 1.10 | 1.02 | 1.19 | +0.10 | +10.00% | 9 | 37 | 31.35% |
| AMZN250417C00280000 | 2024-10-11 3:19PM EDT | 280.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 7 | 95 | 31.21% |
Opções de vendapara17 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250417P00085000 | 2024-10-09 12:49PM EDT | 85.00 | 0.19 | 0.14 | 0.26 | 0.00 | - | 5 | 36 | 50.00% |
| AMZN250417P00090000 | 2024-10-07 12:38PM EDT | 90.00 | 0.33 | 0.19 | 0.30 | 0.00 | - | 4 | 37 | 49.46% |
| AMZN250417P00095000 | 2024-10-03 3:15PM EDT | 95.00 | 0.40 | 0.27 | 0.35 | 0.00 | - | 156 | 144 | 47.27% |
| AMZN250417P00100000 | 2024-10-08 2:58PM EDT | 100.00 | 0.40 | 0.29 | 0.43 | -0.04 | -9.09% | 1 | 57 | 45.56% |
| AMZN250417P00105000 | 2024-09-13 9:30AM EDT | 105.00 | 0.67 | 0.39 | 0.50 | 0.00 | - | 1 | 2 | 43.51% |
| AMZN250417P00110000 | 2024-09-23 9:43AM EDT | 110.00 | 0.59 | 0.48 | 0.60 | 0.00 | - | 10 | 20 | 41.80% |
| AMZN250417P00115000 | 2024-10-01 10:01AM EDT | 115.00 | 0.85 | 0.60 | 0.72 | 0.00 | - | 10 | 25 | 40.14% |
| AMZN250417P00120000 | 2024-10-07 2:42PM EDT | 120.00 | 1.13 | 0.77 | 0.84 | 0.00 | - | 908 | 946 | 38.32% |
| AMZN250417P00125000 | 2024-10-11 12:20PM EDT | 125.00 | 0.98 | 0.93 | 1.00 | -0.50 | -33.78% | 6 | 42 | 36.71% |
| AMZN250417P00130000 | 2024-10-10 3:23PM EDT | 130.00 | 1.38 | 1.21 | 1.26 | 0.00 | - | 4 | 1,736 | 35.61% |
| AMZN250417P00135000 | 2024-10-11 3:25PM EDT | 135.00 | 1.53 | 1.52 | 1.61 | -0.17 | -10.00% | 100 | 1,588 | 34.71% |
| AMZN250417P00140000 | 2024-10-11 1:33PM EDT | 140.00 | 1.92 | 1.91 | 1.97 | -0.29 | -13.12% | 4 | 805 | 33.50% |
| AMZN250417P00145000 | 2024-10-11 1:18PM EDT | 145.00 | 2.44 | 2.41 | 2.55 | -0.96 | -28.24% | 11 | 289 | 32.90% |
| AMZN250417P00150000 | 2024-10-10 3:54PM EDT | 150.00 | 3.45 | 3.00 | 3.15 | 0.00 | - | 19 | 1,342 | 31.94% |
| AMZN250417P00155000 | 2024-10-10 3:02PM EDT | 155.00 | 4.27 | 3.80 | 3.95 | 0.00 | - | 120 | 1,042 | 31.24% |
| AMZN250417P00160000 | 2024-10-11 12:37PM EDT | 160.00 | 4.86 | 4.75 | 4.95 | -0.54 | -10.00% | 4 | 1,559 | 30.68% |
| AMZN250417P00165000 | 2024-10-11 2:28PM EDT | 165.00 | 5.95 | 5.90 | 6.10 | -0.65 | -9.85% | 861 | 1,056 | 30.04% |
| AMZN250417P00170000 | 2024-10-11 1:35PM EDT | 170.00 | 7.30 | 7.25 | 7.50 | -0.80 | -9.88% | 333 | 738 | 29.52% |
| AMZN250417P00175000 | 2024-10-11 3:58PM EDT | 175.00 | 8.87 | 8.85 | 9.05 | -0.88 | -9.03% | 94 | 371 | 28.86% |
| AMZN250417P00180000 | 2024-10-11 3:58PM EDT | 180.00 | 10.67 | 10.65 | 10.90 | -0.93 | -8.02% | 40 | 427 | 28.35% |
| AMZN250417P00185000 | 2024-10-11 2:26PM EDT | 185.00 | 12.70 | 12.70 | 12.95 | -1.05 | -7.64% | 24 | 435 | 27.75% |
| AMZN250417P00190000 | 2024-10-11 3:34PM EDT | 190.00 | 14.88 | 15.00 | 15.30 | -1.37 | -8.43% | 53 | 151 | 27.23% |
| AMZN250417P00195000 | 2024-10-11 2:52PM EDT | 195.00 | 17.40 | 17.60 | 17.85 | -1.50 | -7.94% | 1 | 105 | 26.61% |
| AMZN250417P00200000 | 2024-10-09 11:36AM EDT | 200.00 | 23.30 | 20.35 | 20.75 | 0.00 | - | 22 | 148 | 26.14% |
| AMZN250417P00210000 | 2024-10-10 3:23PM EDT | 210.00 | 28.50 | 26.30 | 27.25 | 0.00 | - | 25 | 30 | 25.05% |
| AMZN250417P00215000 | 2024-10-10 3:58PM EDT | 215.00 | 32.20 | 30.40 | 31.35 | 0.00 | - | 63 | 55 | 25.58% |
| AMZN250417P00220000 | 2024-09-27 2:04PM EDT | 220.00 | 35.09 | 34.20 | 34.55 | 0.00 | - | 2 | 2 | 23.49% |
| AMZN250417P00225000 | 2024-10-09 3:30PM EDT | 225.00 | 41.00 | 36.85 | 40.10 | 0.00 | - | 7 | 18 | 26.98% |
| AMZN250417P00230000 | 2024-09-30 10:59AM EDT | 230.00 | 46.00 | 42.05 | 44.45 | 0.00 | - | 1 | 2 | 27.19% |
| AMZN250417P00235000 | 2024-09-25 2:45PM EDT | 235.00 | 43.25 | 46.35 | 47.85 | 0.00 | - | 41 | 75 | 23.79% |
| AMZN250417P00240000 | 2024-10-10 9:54AM EDT | 240.00 | 53.01 | 51.15 | 53.00 | 0.00 | - | 1 | 18 | 25.96% |
| AMZN250417P00245000 | 2024-09-26 3:54PM EDT | 245.00 | 53.85 | 55.95 | 58.00 | 0.00 | - | - | 0 | 27.52% |
| AMZN250417P00250000 | 2024-09-27 12:04PM EDT | 250.00 | 61.00 | 59.35 | 62.95 | -1.13 | -1.82% | 1 | 0 | 28.81% |
| AMZN250417P00255000 | 2024-08-22 3:43PM EDT | 255.00 | 79.05 | 62.45 | 65.35 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.