Mercado fechará em 3 h 8 min
BOVESPA
133.821,06 +73,38 (+0,05%) MERVAL
1.842.499,50 +27.400,62 (+1,51%) MXX
52.729,22 +146,33 (+0,28%) PETROLEO CRU
72,31 +1,40 (+1,97%) OURO
2.616,60 +18,00 (+0,69%) Bitcoin USD
63.508,34 +3.699,57 (+6,19%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:52PM EDT. Mercado aberto.
Opções de comprapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815C00085000 | 2024-09-09 12:01PM EDT | 85.00 | 95.00 | 107.90 | 109.35 | 0.00 | - | 1 | 3 | 67.98% |
| AMZN250815C00090000 | 2024-08-16 2:22PM EDT | 90.00 | 92.73 | 99.75 | 102.60 | 0.00 | - | 1 | 5 | 50.81% |
| AMZN250815C00095000 | 2024-09-06 11:55AM EDT | 95.00 | 83.00 | 98.55 | 100.65 | 0.00 | - | 50 | 60 | 63.95% |
| AMZN250815C00100000 | 2024-09-10 9:34AM EDT | 100.00 | 85.00 | 92.55 | 95.80 | 0.00 | - | 1 | 28 | 58.47% |
| AMZN250815C00105000 | 2024-09-16 10:36AM EDT | 105.00 | 84.75 | 87.80 | 90.50 | 0.00 | - | 3 | 10 | 54.77% |
| AMZN250815C00110000 | 2024-08-07 2:42PM EDT | 110.00 | 61.06 | 67.35 | 69.95 | 0.00 | - | - | 3 | 0.00% |
| AMZN250815C00115000 | 2024-09-17 11:39AM EDT | 115.00 | 79.65 | 80.20 | 81.85 | 0.00 | - | 1 | 57 | 53.90% |
| AMZN250815C00120000 | 2024-08-23 3:08PM EDT | 120.00 | 65.30 | 75.90 | 78.15 | 0.00 | - | 1 | 9 | 53.23% |
| AMZN250815C00125000 | 2024-08-23 9:44AM EDT | 125.00 | 61.70 | 71.65 | 72.10 | 0.00 | - | 1 | 9 | 49.99% |
| AMZN250815C00130000 | 2024-09-03 10:54AM EDT | 130.00 | 55.72 | 67.30 | 68.35 | 0.00 | - | 1 | 24 | 49.68% |
| AMZN250815C00135000 | 2024-09-18 1:39PM EDT | 135.00 | 61.07 | 63.05 | 63.65 | 0.00 | - | 1 | 13 | 47.00% |
| AMZN250815C00140000 | 2024-09-11 11:50AM EDT | 140.00 | 49.90 | 59.00 | 59.80 | 0.00 | - | 1 | 16 | 46.16% |
| AMZN250815C00145000 | 2024-08-30 3:50PM EDT | 145.00 | 46.60 | 55.10 | 56.20 | 0.00 | - | 1 | 13 | 45.62% |
| AMZN250815C00150000 | 2024-09-13 2:47PM EDT | 150.00 | 49.75 | 51.20 | 51.70 | 0.00 | - | 3 | 85 | 43.21% |
| AMZN250815C00155000 | 2024-09-16 2:19PM EDT | 155.00 | 44.35 | 47.50 | 47.90 | 0.00 | - | 1 | 27 | 42.03% |
| AMZN250815C00160000 | 2024-09-17 11:15AM EDT | 160.00 | 44.45 | 43.95 | 44.30 | +1.07 | +2.47% | 1 | 94 | 41.04% |
| AMZN250815C00165000 | 2024-09-13 2:31PM EDT | 165.00 | 39.25 | 40.55 | 40.85 | 0.00 | - | 2 | 99 | 40.14% |
| AMZN250815C00170000 | 2024-09-18 10:44AM EDT | 170.00 | 36.25 | 37.25 | 37.70 | 0.00 | - | 4 | 103 | 39.54% |
| AMZN250815C00175000 | 2024-09-19 11:28AM EDT | 175.00 | 34.25 | 34.20 | 34.95 | +0.25 | +0.74% | 6 | 288 | 39.35% |
| AMZN250815C00180000 | 2024-09-17 9:46AM EDT | 180.00 | 31.32 | 31.25 | 31.55 | 0.00 | - | 2 | 206 | 37.99% |
| AMZN250815C00185000 | 2024-09-19 11:13AM EDT | 185.00 | 28.50 | 28.45 | 28.85 | +0.11 | +0.39% | 4 | 176 | 37.49% |
| AMZN250815C00190000 | 2024-09-19 11:55AM EDT | 190.00 | 25.55 | 25.85 | 26.20 | +0.80 | +3.23% | 7 | 285 | 36.86% |
| AMZN250815C00195000 | 2024-09-17 9:53AM EDT | 195.00 | 24.00 | 23.40 | 23.70 | +0.80 | +3.45% | 1 | 409 | 36.25% |
| AMZN250815C00200000 | 2024-09-19 10:43AM EDT | 200.00 | 21.51 | 21.10 | 21.35 | +0.81 | +3.91% | 22 | 294 | 35.67% |
| AMZN250815C00205000 | 2024-09-19 10:21AM EDT | 205.00 | 19.80 | 19.00 | 19.90 | +1.28 | +6.91% | 1 | 243 | 36.14% |
| AMZN250815C00210000 | 2024-09-19 11:51AM EDT | 210.00 | 16.78 | 17.10 | 17.35 | +0.37 | +2.25% | 6 | 994 | 34.89% |
| AMZN250815C00215000 | 2024-09-18 3:30PM EDT | 215.00 | 15.00 | 15.25 | 15.45 | 0.00 | - | 2 | 153 | 34.35% |
| AMZN250815C00220000 | 2024-09-18 3:05PM EDT | 220.00 | 14.43 | 13.60 | 13.80 | +1.73 | +13.62% | 1 | 459 | 33.99% |
| AMZN250815C00225000 | 2024-09-18 2:43PM EDT | 225.00 | 11.75 | 12.10 | 12.40 | 0.00 | - | 9 | 138 | 33.80% |
| AMZN250815C00230000 | 2024-09-12 11:12AM EDT | 230.00 | 10.00 | 10.80 | 11.00 | 0.00 | - | 1 | 156 | 33.44% |
| AMZN250815C00235000 | 2024-09-17 10:30AM EDT | 235.00 | 9.70 | 9.55 | 10.25 | 0.00 | - | 1 | 23 | 33.93% |
| AMZN250815C00240000 | 2024-09-18 2:17PM EDT | 240.00 | 8.30 | 8.40 | 8.65 | 0.00 | - | 15 | 22 | 32.90% |
| AMZN250815C00245000 | 2024-09-18 10:31AM EDT | 245.00 | 7.20 | 7.40 | 7.70 | 0.00 | - | 351 | 744 | 32.76% |
| AMZN250815C00250000 | 2024-09-19 10:23AM EDT | 250.00 | 7.16 | 6.55 | 6.85 | +0.94 | +15.11% | 16 | 73 | 32.63% |
| AMZN250815C00255000 | 2024-09-17 10:33AM EDT | 255.00 | 6.00 | 5.75 | 5.95 | 0.00 | - | 1 | 52 | 32.25% |
| AMZN250815C00260000 | 2024-09-19 10:27AM EDT | 260.00 | 5.40 | 5.05 | 5.30 | +0.39 | +7.78% | 1 | 352 | 32.19% |
| AMZN250815C00265000 | 2024-09-13 11:14AM EDT | 265.00 | 4.62 | 4.45 | 4.75 | 0.00 | - | 95 | 301 | 32.22% |
Opções de vendapara15 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250815P00085000 | 2024-09-09 2:11PM EDT | 85.00 | 0.65 | 0.24 | 0.70 | 0.00 | - | 4 | 16 | 45.75% |
| AMZN250815P00090000 | 2024-09-12 11:32AM EDT | 90.00 | 0.69 | 0.35 | 0.81 | 0.00 | - | 2 | 25 | 43.97% |
| AMZN250815P00095000 | 2024-09-09 2:12PM EDT | 95.00 | 1.00 | 0.50 | 0.96 | 0.00 | - | 2 | 4 | 42.48% |
| AMZN250815P00100000 | 2024-09-19 10:20AM EDT | 100.00 | 0.86 | 0.65 | 1.06 | -0.44 | -33.85% | 24 | 77 | 40.49% |
| AMZN250815P00105000 | 2024-08-29 2:12PM EDT | 105.00 | 1.42 | 0.76 | 1.33 | 0.00 | - | 43 | 55 | 39.66% |
| AMZN250815P00110000 | 2024-09-19 10:50AM EDT | 110.00 | 1.25 | 1.18 | 1.40 | -0.26 | -17.22% | 3 | 1,469 | 37.40% |
| AMZN250815P00115000 | 2024-09-18 9:35AM EDT | 115.00 | 1.80 | 1.39 | 1.71 | 0.00 | - | 1 | 157 | 36.49% |
| AMZN250815P00120000 | 2024-09-05 2:45PM EDT | 120.00 | 2.74 | 1.82 | 1.95 | 0.00 | - | 1 | 381 | 35.03% |
| AMZN250815P00125000 | 2024-09-13 1:03PM EDT | 125.00 | 2.67 | 2.24 | 2.37 | 0.00 | - | 6 | 636 | 34.20% |
| AMZN250815P00130000 | 2024-09-19 10:26AM EDT | 130.00 | 2.78 | 2.64 | 2.93 | -0.42 | -13.13% | 1 | 1,149 | 33.63% |
| AMZN250815P00135000 | 2024-09-19 9:38AM EDT | 135.00 | 3.45 | 3.40 | 3.50 | -0.45 | -11.54% | 10 | 932 | 32.81% |
| AMZN250815P00140000 | 2024-09-19 10:35AM EDT | 140.00 | 4.00 | 3.90 | 4.25 | -0.55 | -12.09% | 1 | 1,109 | 32.26% |
| AMZN250815P00145000 | 2024-09-19 11:44AM EDT | 145.00 | 5.09 | 4.85 | 5.05 | -0.96 | -15.87% | 41 | 1,733 | 31.56% |
| AMZN250815P00150000 | 2024-09-19 11:52AM EDT | 150.00 | 6.10 | 5.90 | 6.05 | -0.82 | -11.85% | 1 | 619 | 31.05% |
| AMZN250815P00155000 | 2024-09-19 11:48AM EDT | 155.00 | 7.15 | 7.00 | 7.15 | -0.55 | -7.14% | 45 | 493 | 30.48% |
| AMZN250815P00160000 | 2024-09-19 10:55AM EDT | 160.00 | 8.38 | 8.25 | 8.45 | -0.47 | -5.31% | 23 | 445 | 30.01% |
| AMZN250815P00165000 | 2024-09-16 12:14PM EDT | 165.00 | 9.83 | 9.65 | 9.85 | -1.68 | -14.60% | 3 | 417 | 29.45% |
| AMZN250815P00170000 | 2024-09-11 2:32PM EDT | 170.00 | 13.98 | 11.30 | 11.50 | 0.00 | - | 1 | 189 | 29.04% |
| AMZN250815P00175000 | 2024-09-19 11:00AM EDT | 175.00 | 13.10 | 13.00 | 13.25 | -1.12 | -7.88% | 7 | 231 | 28.50% |
| AMZN250815P00180000 | 2024-09-19 11:08AM EDT | 180.00 | 15.25 | 14.80 | 15.20 | -1.05 | -6.44% | 9 | 194 | 28.01% |
| AMZN250815P00185000 | 2024-09-18 2:36PM EDT | 185.00 | 17.74 | 16.60 | 17.30 | 0.00 | - | 7 | 87 | 27.46% |
| AMZN250815P00190000 | 2024-09-16 1:41PM EDT | 190.00 | 22.05 | 19.05 | 19.60 | 0.00 | - | 1 | 30 | 26.94% |
| AMZN250815P00195000 | 2024-09-16 1:34PM EDT | 195.00 | 24.60 | 21.70 | 22.15 | 0.00 | - | 2 | 56 | 26.48% |
| AMZN250815P00200000 | 2024-09-13 3:06PM EDT | 200.00 | 24.50 | 24.10 | 24.80 | -1.90 | -7.20% | 10 | 149 | 25.90% |
| AMZN250815P00205000 | 2024-09-17 11:17AM EDT | 205.00 | 28.50 | 27.35 | 27.60 | 0.00 | - | 2 | 6 | 25.25% |
| AMZN250815P00210000 | 2024-09-10 1:44PM EDT | 210.00 | 37.05 | 29.85 | 30.65 | 0.00 | - | - | 42 | 24.66% |
| AMZN250815P00220000 | 2024-08-19 12:28PM EDT | 220.00 | 45.71 | 38.25 | 40.10 | 0.00 | - | 6 | 11 | 27.80% |
| AMZN250815P00230000 | 2024-08-28 12:46PM EDT | 230.00 | 59.71 | 43.60 | 44.60 | 0.00 | - | 1 | 2 | 21.88% |
| AMZN250815P00240000 | 2024-09-09 12:46PM EDT | 240.00 | 64.85 | 51.25 | 52.80 | 0.00 | - | 32 | 32 | 20.62% |
| AMZN250815P00245000 | 2024-09-13 9:40AM EDT | 245.00 | 58.75 | 55.00 | 57.40 | 0.00 | - | - | 6 | 20.74% |
© 2024 Yahoo. Todos os direitos reservados.