Mercado abrirá em 8 h 54 min
BOVESPA
131.005,25 +1.012,96 (+0,78%) MERVAL
1.804.414,62 +21.425,50 (+1,20%) MXX
52.000,59 -395,07 (-0,75%) PETROLEO CRU
71,70 -2,13 (-2,89%) OURO
2.662,50 -3,10 (-0,12%) Bitcoin USD
65.395,38 +1.083,82 (+1,69%)
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 comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-10-09 12:48PM EDT | 45.00 | 141.53 | 143.40 | 145.15 | 0.00 | - | 1 | 508 | 107.50% |
| AMZN250620C00050000 | 2024-10-11 2:54PM EDT | 50.00 | 141.23 | 138.65 | 140.25 | 0.00 | - | 1 | 0 | 101.95% |
| AMZN250620C00055000 | 2024-10-02 11:25AM EDT | 55.00 | 133.33 | 133.75 | 135.50 | 0.00 | - | 1 | 621 | 96.86% |
| AMZN250620C00060000 | 2024-10-03 2:49PM EDT | 60.00 | 124.66 | 129.00 | 130.65 | 0.00 | - | 1 | 768 | 92.36% |
| AMZN250620C00065000 | 2024-09-03 9:56AM EDT | 65.00 | 115.23 | 118.65 | 119.70 | 0.00 | - | 1 | 324 | 0.00% |
| AMZN250620C00070000 | 2024-09-20 12:49PM EDT | 70.00 | 123.17 | 120.00 | 121.05 | 0.00 | - | 60 | 584 | 86.34% |
| AMZN250620C00075000 | 2024-10-11 11:32AM EDT | 75.00 | 116.55 | 115.20 | 116.30 | 0.00 | - | 2 | 406 | 82.48% |
| AMZN250620C00080000 | 2024-10-03 12:32PM EDT | 80.00 | 105.90 | 110.35 | 111.45 | 0.00 | - | 1 | 1,849 | 78.32% |
| AMZN250620C00085000 | 2024-10-14 11:05AM EDT | 85.00 | 106.42 | 105.55 | 106.70 | +6.92 | +6.95% | 3 | 382 | 74.80% |
| AMZN250620C00090000 | 2024-10-09 1:05PM EDT | 90.00 | 98.10 | 100.85 | 101.90 | 0.00 | - | 20 | 0 | 71.55% |
| AMZN250620C00095000 | 2024-09-26 11:25AM EDT | 95.00 | 99.05 | 96.05 | 97.20 | 0.00 | - | 1 | 0 | 68.37% |
| AMZN250620C00100000 | 2024-10-14 1:07PM EDT | 100.00 | 92.15 | 91.30 | 92.40 | -0.85 | -0.91% | 1 | 4,174 | 65.16% |
| AMZN250620C00105000 | 2024-10-09 3:11PM EDT | 105.00 | 84.73 | 86.60 | 87.75 | 0.00 | - | 1 | 448 | 62.45% |
| AMZN250620C00110000 | 2024-10-14 3:49PM EDT | 110.00 | 82.72 | 81.90 | 82.30 | +6.92 | +9.13% | 790 | 1,129 | 58.18% |
| AMZN250620C00115000 | 2024-10-14 3:56PM EDT | 115.00 | 77.54 | 77.20 | 77.85 | +5.29 | +7.32% | 51 | 0 | 55.99% |
| AMZN250620C00120000 | 2024-10-14 11:56AM EDT | 120.00 | 73.65 | 72.60 | 73.75 | -0.85 | -1.14% | 1 | 0 | 54.52% |
| AMZN250620C00125000 | 2024-10-11 3:13PM EDT | 125.00 | 70.35 | 68.10 | 68.60 | 0.00 | - | 51 | 0 | 51.39% |
| AMZN250620C00130000 | 2024-10-14 3:51PM EDT | 130.00 | 64.50 | 63.70 | 64.10 | -0.75 | -1.15% | 73 | 2,570 | 50.03% |
| AMZN250620C00135000 | 2024-10-14 1:26PM EDT | 135.00 | 59.64 | 59.30 | 59.65 | -1.61 | -2.63% | 25 | 0 | 47.96% |
| AMZN250620C00140000 | 2024-10-09 2:26PM EDT | 140.00 | 53.35 | 55.00 | 55.55 | 0.00 | - | 11 | 0 | 46.71% |
| AMZN250620C00145000 | 2024-10-14 1:32PM EDT | 145.00 | 51.50 | 50.85 | 51.20 | +0.75 | +1.48% | 2 | 0 | 44.68% |
| AMZN250620C00150000 | 2024-10-14 1:48PM EDT | 150.00 | 47.25 | 46.85 | 47.20 | -1.13 | -2.34% | 32 | 0 | 43.34% |
| AMZN250620C00155000 | 2024-10-11 10:36AM EDT | 155.00 | 45.23 | 43.00 | 43.45 | 0.00 | - | 1 | 0 | 42.35% |
| AMZN250620C00160000 | 2024-10-14 3:57PM EDT | 160.00 | 39.40 | 39.35 | 39.65 | -1.75 | -4.25% | 18 | 0 | 41.03% |
| AMZN250620C00165000 | 2024-10-14 1:50PM EDT | 165.00 | 36.10 | 35.75 | 36.25 | -1.36 | -3.63% | 3 | 2,947 | 40.28% |
| AMZN250620C00170000 | 2024-10-14 3:56PM EDT | 170.00 | 32.70 | 32.45 | 32.90 | -1.30 | -3.82% | 24 | 10,116 | 39.37% |
| AMZN250620C00175000 | 2024-10-14 11:24AM EDT | 175.00 | 29.92 | 29.30 | 29.50 | -0.88 | -2.86% | 3 | 0 | 38.13% |
| AMZN250620C00180000 | 2024-10-14 3:58PM EDT | 180.00 | 26.40 | 26.25 | 26.55 | -1.50 | -5.38% | 70 | 7,555 | 37.43% |
| AMZN250620C00185000 | 2024-10-14 2:40PM EDT | 185.00 | 23.80 | 23.55 | 23.80 | -1.25 | -4.99% | 30 | 4,492 | 36.80% |
| AMZN250620C00190000 | 2024-10-14 3:39PM EDT | 190.00 | 21.20 | 21.00 | 21.20 | -1.01 | -4.55% | 709 | 6,056 | 36.15% |
| AMZN250620C00195000 | 2024-10-14 3:37PM EDT | 195.00 | 18.80 | 18.60 | 18.85 | -1.10 | -5.53% | 11 | 2,086 | 35.64% |
| AMZN250620C00200000 | 2024-10-14 3:57PM EDT | 200.00 | 16.50 | 16.45 | 16.65 | -0.90 | -5.17% | 612 | 11,128 | 35.10% |
| AMZN250620C00205000 | 2024-10-14 2:26PM EDT | 205.00 | 14.57 | 14.45 | 14.70 | -1.03 | -6.60% | 31 | 4,420 | 34.70% |
| AMZN250620C00210000 | 2024-10-14 12:30PM EDT | 210.00 | 13.06 | 12.65 | 12.85 | -0.64 | -4.67% | 9 | 5,634 | 34.20% |
| AMZN250620C00215000 | 2024-10-14 2:59PM EDT | 215.00 | 11.10 | 11.00 | 11.20 | -0.70 | -5.93% | 9 | 1,785 | 33.77% |
| AMZN250620C00220000 | 2024-10-14 12:35PM EDT | 220.00 | 9.65 | 9.55 | 9.70 | -0.58 | -5.67% | 54 | 5,151 | 33.33% |
| AMZN250620C00225000 | 2024-10-14 3:34PM EDT | 225.00 | 8.20 | 8.20 | 8.40 | -0.66 | -7.45% | 9 | 6,755 | 33.00% |
| AMZN250620C00230000 | 2024-10-14 1:19PM EDT | 230.00 | 7.35 | 7.10 | 7.25 | -0.30 | -3.92% | 38 | 0 | 32.70% |
| AMZN250620C00235000 | 2024-10-14 12:30PM EDT | 235.00 | 6.32 | 6.10 | 6.25 | -0.43 | -6.37% | 5 | 0 | 32.45% |
| AMZN250620C00240000 | 2024-10-14 3:37PM EDT | 240.00 | 5.25 | 5.20 | 5.35 | -0.50 | -8.70% | 15 | 2,442 | 32.18% |
| AMZN250620C00245000 | 2024-10-14 3:16PM EDT | 245.00 | 4.55 | 4.45 | 4.60 | -0.50 | -9.90% | 5 | 3,818 | 32.01% |
| AMZN250620C00250000 | 2024-10-14 3:49PM EDT | 250.00 | 4.00 | 3.80 | 3.95 | -0.25 | -5.88% | 141 | 2,947 | 31.86% |
| AMZN250620C00255000 | 2024-10-11 3:40PM EDT | 255.00 | 3.65 | 3.25 | 3.40 | 0.00 | - | 15 | 0 | 31.78% |
| AMZN250620C00260000 | 2024-10-08 3:07PM EDT | 260.00 | 2.45 | 2.78 | 2.87 | 0.00 | - | 4 | 0 | 31.54% |
| AMZN250620C00270000 | 2024-10-14 12:42PM EDT | 270.00 | 2.08 | 2.02 | 2.10 | -0.16 | -7.14% | 3 | 2,520 | 31.38% |
| AMZN250620C00280000 | 2024-10-14 1:49PM EDT | 280.00 | 1.50 | 1.48 | 1.54 | -0.16 | -9.64% | 40 | 1,987 | 31.31% |
| AMZN250620C00290000 | 2024-10-14 2:44PM EDT | 290.00 | 1.12 | 1.09 | 1.14 | +0.16 | +16.67% | 11 | 340 | 31.34% |
| AMZN250620C00300000 | 2024-10-14 3:24PM EDT | 300.00 | 0.85 | 0.81 | 0.87 | -0.08 | -8.60% | 4 | 2,039 | 31.54% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-10-11 9:44AM EDT | 45.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 7 | 3,469 | 64.06% |
| AMZN250620P00050000 | 2024-10-11 10:55AM EDT | 50.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 480 | 0 | 59.96% |
| AMZN250620P00055000 | 2024-09-20 12:01PM EDT | 55.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 3 | 0 | 58.50% |
| AMZN250620P00060000 | 2024-09-23 2:19PM EDT | 60.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 2 | 529 | 55.57% |
| AMZN250620P00065000 | 2024-09-25 3:47PM EDT | 65.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 10 | 536 | 53.42% |
| AMZN250620P00070000 | 2024-10-09 1:32PM EDT | 70.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 150 | 0 | 51.27% |
| AMZN250620P00075000 | 2024-10-10 9:44AM EDT | 75.00 | 0.22 | 0.17 | 0.22 | 0.00 | - | 20 | 2,992 | 49.90% |
| AMZN250620P00080000 | 2024-09-24 1:42PM EDT | 80.00 | 0.26 | 0.22 | 0.26 | 0.00 | - | 10 | 1,772 | 47.75% |
| AMZN250620P00085000 | 2024-10-02 3:07PM EDT | 85.00 | 0.36 | 0.27 | 0.32 | 0.00 | - | 10 | 2,272 | 46.00% |
| AMZN250620P00090000 | 2024-10-04 10:23AM EDT | 90.00 | 0.44 | 0.34 | 0.38 | 0.00 | - | 1 | 3,825 | 44.09% |
| AMZN250620P00095000 | 2024-10-08 11:20AM EDT | 95.00 | 0.55 | 0.41 | 0.46 | 0.00 | - | 10 | 6,194 | 42.43% |
| AMZN250620P00100000 | 2024-10-14 1:53PM EDT | 100.00 | 0.53 | 0.52 | 0.55 | -0.05 | -8.62% | 75 | 8,673 | 40.80% |
| AMZN250620P00105000 | 2024-10-10 3:22PM EDT | 105.00 | 0.72 | 0.63 | 0.67 | 0.00 | - | 1 | 4,167 | 39.36% |
| AMZN250620P00110000 | 2024-10-14 9:30AM EDT | 110.00 | 0.79 | 0.78 | 0.83 | -0.02 | -2.47% | 63 | 5,371 | 38.12% |
| AMZN250620P00115000 | 2024-10-14 12:25PM EDT | 115.00 | 0.97 | 0.96 | 1.02 | -0.05 | -4.90% | 4 | 4,133 | 36.90% |
| AMZN250620P00120000 | 2024-10-14 2:06PM EDT | 120.00 | 1.21 | 1.19 | 1.26 | -0.22 | -15.38% | 1 | 4,380 | 35.80% |
| AMZN250620P00125000 | 2024-10-14 1:53PM EDT | 125.00 | 1.48 | 1.49 | 1.55 | -0.04 | -2.63% | 575 | 12,392 | 34.74% |
| AMZN250620P00130000 | 2024-10-14 3:52PM EDT | 130.00 | 1.86 | 1.86 | 1.92 | -0.01 | -0.53% | 120 | 8,589 | 33.81% |
| AMZN250620P00135000 | 2024-10-14 9:30AM EDT | 135.00 | 2.27 | 2.32 | 2.39 | -0.23 | -9.20% | 2 | 6,416 | 33.01% |
| AMZN250620P00140000 | 2024-10-14 3:35PM EDT | 140.00 | 2.92 | 2.89 | 2.98 | +0.03 | +1.04% | 2 | 0 | 32.32% |
| AMZN250620P00145000 | 2024-10-14 2:01PM EDT | 145.00 | 3.60 | 3.55 | 3.70 | +0.05 | +1.41% | 2 | 0 | 31.71% |
| AMZN250620P00150000 | 2024-10-14 3:25PM EDT | 150.00 | 4.45 | 4.40 | 4.50 | +0.08 | +1.83% | 25 | 10,902 | 30.97% |
| AMZN250620P00155000 | 2024-10-14 12:01PM EDT | 155.00 | 5.30 | 5.40 | 5.60 | -0.08 | -1.49% | 1 | 6,038 | 30.64% |
| AMZN250620P00160000 | 2024-10-14 1:44PM EDT | 160.00 | 6.60 | 6.55 | 6.70 | +0.20 | +3.12% | 282 | 0 | 29.92% |
| AMZN250620P00165000 | 2024-10-11 11:32AM EDT | 165.00 | 7.85 | 7.90 | 8.05 | 0.00 | - | 1 | 5,513 | 29.38% |
| AMZN250620P00170000 | 2024-10-14 11:44AM EDT | 170.00 | 9.35 | 9.45 | 9.60 | +0.16 | +1.74% | 34 | 0 | 28.87% |
| AMZN250620P00175000 | 2024-10-14 3:54PM EDT | 175.00 | 11.10 | 11.20 | 11.35 | +0.19 | +1.74% | 5 | 7,687 | 28.35% |
| AMZN250620P00180000 | 2024-10-14 3:48PM EDT | 180.00 | 12.95 | 13.05 | 13.30 | +0.19 | +1.49% | 13 | 7,966 | 27.82% |
| AMZN250620P00185000 | 2024-10-14 1:47PM EDT | 185.00 | 15.25 | 15.25 | 15.50 | +0.33 | +2.21% | 2 | 2,452 | 27.34% |
| AMZN250620P00190000 | 2024-10-14 10:15AM EDT | 190.00 | 17.25 | 17.65 | 17.90 | +0.09 | +0.52% | 126 | 2,048 | 26.82% |
| AMZN250620P00195000 | 2024-10-14 1:44PM EDT | 195.00 | 20.20 | 20.25 | 20.50 | -1.20 | -5.61% | 200 | 0 | 26.25% |
| AMZN250620P00200000 | 2024-10-11 12:11PM EDT | 200.00 | 22.65 | 23.00 | 23.35 | 0.00 | - | 109 | 3,475 | 25.71% |
| AMZN250620P00205000 | 2024-10-11 10:30AM EDT | 205.00 | 25.35 | 26.10 | 26.40 | 0.00 | - | 10 | 1,027 | 25.12% |
| AMZN250620P00210000 | 2024-10-14 10:30AM EDT | 210.00 | 28.65 | 28.95 | 29.65 | -0.20 | -0.69% | 1 | 1,033 | 24.47% |
| AMZN250620P00215000 | 2024-10-09 11:03AM EDT | 215.00 | 35.45 | 32.80 | 33.15 | 0.00 | - | 8 | 489 | 23.86% |
| AMZN250620P00220000 | 2024-10-14 10:44AM EDT | 220.00 | 35.90 | 36.00 | 36.85 | -3.10 | -7.95% | 1 | 0 | 23.21% |
| AMZN250620P00225000 | 2024-10-14 11:01AM EDT | 225.00 | 40.25 | 39.90 | 40.80 | +0.45 | +1.13% | 1 | 484 | 22.64% |
| AMZN250620P00230000 | 2024-10-03 10:35AM EDT | 230.00 | 49.55 | 43.90 | 44.90 | 0.00 | - | 3 | 220 | 21.97% |
| AMZN250620P00235000 | 2024-10-14 10:34AM EDT | 235.00 | 47.83 | 48.70 | 49.10 | -4.12 | -7.93% | 1 | 0 | 21.01% |
| AMZN250620P00240000 | 2024-09-30 9:32AM EDT | 240.00 | 53.55 | 53.10 | 53.60 | 0.00 | - | 1 | 0 | 20.48% |
| AMZN250620P00245000 | 2024-10-10 9:54AM EDT | 245.00 | 58.25 | 57.65 | 58.35 | 0.00 | - | 1 | 197 | 20.61% |
| AMZN250620P00250000 | 2024-09-26 9:52AM EDT | 250.00 | 57.75 | 62.30 | 63.05 | 0.00 | - | 26 | 47 | 20.09% |
| AMZN250620P00255000 | 2024-08-30 3:46PM EDT | 255.00 | 77.40 | 66.70 | 67.55 | 0.00 | - | 2 | 0 | 16.19% |
| AMZN250620P00260000 | 2024-08-15 1:01PM EDT | 260.00 | 83.58 | 73.05 | 75.35 | 0.00 | - | 2 | 0 | 31.65% |
| AMZN250620P00270000 | 2024-08-19 10:35AM EDT | 270.00 | 93.30 | 82.70 | 83.45 | 0.00 | - | 1 | 0 | 26.67% |
| AMZN250620P00280000 | 2024-05-06 10:59AM EDT | 280.00 | 93.47 | 98.05 | 99.35 | 0.00 | - | 20 | 0 | 47.06% |
© 2024 Yahoo. Todos os direitos reservados.