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
68.031,57 +907,18 (+1,35%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2024-07-17 2:17PM EDT | 50.00 | 140.00 | 134.90 | 137.75 | 0.00 | - | 1 | 476 | 83.24% |
| AMZN251219C00055000 | 2024-06-27 1:59PM EDT | 55.00 | 148.16 | 129.80 | 133.65 | 0.00 | - | 23 | 248 | 79.64% |
| AMZN251219C00060000 | 2024-07-25 10:50AM EDT | 60.00 | 125.33 | 125.25 | 129.00 | 0.00 | - | 1 | 187 | 76.25% |
| AMZN251219C00065000 | 2024-06-17 1:48PM EDT | 65.00 | 125.00 | 125.50 | 127.45 | 0.00 | - | 1 | 915 | 88.55% |
| AMZN251219C00070000 | 2024-07-24 2:46PM EDT | 70.00 | 117.20 | 116.55 | 119.25 | 0.00 | - | 3 | 676 | 69.91% |
| AMZN251219C00075000 | 2024-07-15 1:51PM EDT | 75.00 | 123.32 | 111.65 | 115.35 | 0.00 | - | 2 | 130 | 67.74% |
| AMZN251219C00080000 | 2024-07-19 2:29PM EDT | 80.00 | 110.00 | 107.85 | 110.15 | 0.00 | - | 2 | 378 | 65.25% |
| AMZN251219C00085000 | 2024-07-23 11:07AM EDT | 85.00 | 104.60 | 103.45 | 105.85 | -6.32 | -5.70% | 1 | 237 | 63.27% |
| AMZN251219C00090000 | 2024-07-24 1:51PM EDT | 90.00 | 99.75 | 99.10 | 101.25 | 0.00 | - | 40 | 492 | 60.93% |
| AMZN251219C00095000 | 2024-07-24 3:11PM EDT | 95.00 | 94.58 | 94.30 | 96.80 | 0.00 | - | 4 | 448 | 58.23% |
| AMZN251219C00100000 | 2024-07-24 3:45PM EDT | 100.00 | 90.02 | 90.45 | 92.55 | 0.00 | - | 1 | 5,281 | 57.05% |
| AMZN251219C00105000 | 2024-07-03 9:51AM EDT | 105.00 | 104.50 | 86.30 | 88.15 | 0.00 | - | 3 | 1,670 | 55.25% |
| AMZN251219C00110000 | 2024-07-23 10:29AM EDT | 110.00 | 88.90 | 82.25 | 83.90 | 0.00 | - | 11 | 3,581 | 53.70% |
| AMZN251219C00115000 | 2024-07-26 2:00PM EDT | 115.00 | 78.66 | 78.15 | 79.70 | -4.82 | -5.77% | 1 | 595 | 52.10% |
| AMZN251219C00120000 | 2024-07-26 2:00PM EDT | 120.00 | 74.64 | 74.15 | 75.55 | +0.42 | +0.57% | 1 | 1,671 | 50.60% |
| AMZN251219C00125000 | 2024-07-17 1:28PM EDT | 125.00 | 74.98 | 70.50 | 71.50 | 0.00 | - | 11 | 962 | 50.36% |
| AMZN251219C00130000 | 2024-07-25 11:34AM EDT | 130.00 | 66.35 | 66.70 | 67.55 | 0.00 | - | 2 | 1,475 | 48.91% |
| AMZN251219C00135000 | 2024-07-24 3:29PM EDT | 135.00 | 62.00 | 63.00 | 63.70 | 0.00 | - | 1 | 739 | 47.57% |
| AMZN251219C00140000 | 2024-07-26 12:53PM EDT | 140.00 | 60.06 | 59.35 | 60.00 | +0.58 | +0.98% | 1 | 2,952 | 46.40% |
| AMZN251219C00145000 | 2024-07-24 3:34PM EDT | 145.00 | 55.24 | 56.00 | 56.45 | 0.00 | - | 2 | 1,273 | 45.36% |
| AMZN251219C00150000 | 2024-07-26 12:53PM EDT | 150.00 | 53.20 | 52.55 | 53.10 | +3.45 | +6.93% | 3 | 4,655 | 44.52% |
| AMZN251219C00155000 | 2024-07-25 1:08PM EDT | 155.00 | 50.60 | 49.40 | 49.85 | 0.00 | - | 6 | 632 | 43.70% |
| AMZN251219C00160000 | 2024-07-25 3:39PM EDT | 160.00 | 45.90 | 46.30 | 46.75 | 0.00 | - | 5 | 2,667 | 42.98% |
| AMZN251219C00165000 | 2024-07-25 3:42PM EDT | 165.00 | 43.03 | 43.25 | 43.70 | 0.00 | - | 9 | 565 | 42.20% |
| AMZN251219C00170000 | 2024-07-25 3:49PM EDT | 170.00 | 40.02 | 40.40 | 40.85 | 0.00 | - | 3 | 2,391 | 41.57% |
| AMZN251219C00175000 | 2024-07-26 1:33PM EDT | 175.00 | 38.25 | 37.70 | 38.15 | +0.93 | +2.49% | 1 | 1,821 | 41.01% |
| AMZN251219C00180000 | 2024-07-25 2:10PM EDT | 180.00 | 34.55 | 35.10 | 35.55 | -0.85 | -2.40% | 7 | 3,055 | 40.45% |
| AMZN251219C00185000 | 2024-07-26 11:13AM EDT | 185.00 | 32.40 | 32.65 | 33.15 | -0.19 | -0.58% | 8 | 1,402 | 40.00% |
| AMZN251219C00190000 | 2024-07-25 12:20PM EDT | 190.00 | 31.35 | 30.35 | 30.80 | 0.00 | - | 32 | 1,460 | 39.50% |
| AMZN251219C00195000 | 2024-07-26 11:13AM EDT | 195.00 | 28.00 | 28.15 | 28.60 | -1.15 | -3.95% | 20 | 1,214 | 39.06% |
| AMZN251219C00200000 | 2024-07-26 2:38PM EDT | 200.00 | 26.16 | 26.05 | 26.50 | -0.37 | -1.39% | 38 | 2,548 | 38.62% |
| AMZN251219C00205000 | 2024-07-26 11:13AM EDT | 205.00 | 24.30 | 24.15 | 24.50 | +0.34 | +1.42% | 24 | 2,642 | 38.18% |
| AMZN251219C00210000 | 2024-07-24 1:32PM EDT | 210.00 | 22.25 | 22.35 | 22.70 | 0.00 | - | 1 | 1,314 | 37.86% |
| AMZN251219C00215000 | 2024-07-25 3:59PM EDT | 215.00 | 19.80 | 20.60 | 20.95 | 0.00 | - | 7 | 1,288 | 37.49% |
| AMZN251219C00220000 | 2024-07-26 12:46PM EDT | 220.00 | 19.33 | 19.00 | 19.35 | -0.47 | -2.37% | 23 | 709 | 37.18% |
| AMZN251219C00225000 | 2024-07-25 10:55AM EDT | 225.00 | 17.48 | 17.50 | 17.85 | +0.43 | +2.52% | 10 | 359 | 36.89% |
| AMZN251219C00230000 | 2024-07-25 12:30PM EDT | 230.00 | 16.60 | 16.10 | 16.40 | 0.00 | - | 2 | 632 | 36.55% |
| AMZN251219C00235000 | 2024-07-18 3:02PM EDT | 235.00 | 15.70 | 14.80 | 15.15 | 0.00 | - | 10 | 1,356 | 36.36% |
| AMZN251219C00240000 | 2024-07-26 10:14AM EDT | 240.00 | 13.33 | 13.60 | 13.90 | +1.12 | +9.17% | 7 | 566 | 36.07% |
| AMZN251219C00245000 | 2024-07-26 11:43AM EDT | 245.00 | 12.50 | 12.50 | 12.80 | 0.00 | - | 10 | 240 | 35.87% |
| AMZN251219C00250000 | 2024-07-26 1:33PM EDT | 250.00 | 11.50 | 11.45 | 11.75 | -0.30 | -2.54% | 7 | 780 | 35.65% |
| AMZN251219C00255000 | 2024-07-24 3:46PM EDT | 255.00 | 10.28 | 10.50 | 10.80 | 0.00 | - | 5 | 713 | 35.46% |
| AMZN251219C00260000 | 2024-07-24 12:05PM EDT | 260.00 | 9.50 | 9.65 | 9.90 | 0.00 | - | 1 | 387 | 35.26% |
| AMZN251219C00270000 | 2024-07-26 2:14PM EDT | 270.00 | 8.20 | 8.10 | 8.35 | +0.40 | +5.13% | 23 | 810 | 34.96% |
| AMZN251219C00280000 | 2024-07-26 1:26PM EDT | 280.00 | 6.95 | 6.80 | 7.05 | +0.20 | +2.96% | 37 | 2,345 | 34.73% |
| AMZN251219C00290000 | 2024-07-23 2:55PM EDT | 290.00 | 6.40 | 5.70 | 5.95 | 0.00 | - | 1 | 488 | 34.52% |
| AMZN251219C00300000 | 2024-07-26 1:55PM EDT | 300.00 | 4.88 | 4.80 | 5.05 | +0.18 | +3.83% | 8 | 57 | 34.41% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2024-07-18 2:09PM EDT | 50.00 | 0.30 | 0.29 | 0.33 | 0.00 | - | 3 | 1,380 | 50.83% |
| AMZN251219P00055000 | 2024-07-23 10:08AM EDT | 55.00 | 0.34 | 0.35 | 0.40 | 0.00 | - | 1 | 825 | 49.07% |
| AMZN251219P00060000 | 2024-07-24 2:51PM EDT | 60.00 | 0.44 | 0.43 | 0.47 | 0.00 | - | 2 | 1,500 | 46.88% |
| AMZN251219P00065000 | 2024-07-25 11:25AM EDT | 65.00 | 0.53 | 0.50 | 0.55 | 0.00 | - | 20 | 1,266 | 44.82% |
| AMZN251219P00070000 | 2024-07-17 10:53AM EDT | 70.00 | 0.62 | 0.61 | 0.66 | 0.00 | - | 1 | 886 | 43.14% |
| AMZN251219P00075000 | 2024-07-18 9:30AM EDT | 75.00 | 0.73 | 0.73 | 0.79 | 0.00 | - | 2 | 2,017 | 41.60% |
| AMZN251219P00080000 | 2024-07-22 12:14PM EDT | 80.00 | 0.90 | 0.89 | 0.94 | 0.00 | - | 21 | 3,424 | 40.15% |
| AMZN251219P00085000 | 2024-07-24 3:49PM EDT | 85.00 | 1.13 | 1.08 | 1.13 | 0.00 | - | 10 | 582 | 38.89% |
| AMZN251219P00090000 | 2024-07-25 12:04PM EDT | 90.00 | 1.36 | 1.30 | 1.35 | 0.00 | - | 1 | 4,101 | 37.70% |
| AMZN251219P00095000 | 2024-07-23 2:24PM EDT | 95.00 | 1.43 | 1.60 | 1.66 | 0.00 | - | 10 | 10,808 | 36.84% |
| AMZN251219P00100000 | 2024-07-26 3:05PM EDT | 100.00 | 1.96 | 1.92 | 1.99 | -0.22 | -10.09% | 1 | 8,970 | 35.88% |
| AMZN251219P00105000 | 2024-07-18 3:08PM EDT | 105.00 | 2.33 | 2.31 | 2.38 | 0.00 | - | 7 | 2,754 | 34.98% |
| AMZN251219P00110000 | 2024-07-24 10:43AM EDT | 110.00 | 2.76 | 2.79 | 2.86 | 0.00 | - | 4 | 10,689 | 34.23% |
| AMZN251219P00115000 | 2024-07-24 11:24AM EDT | 115.00 | 3.43 | 3.35 | 3.45 | +0.03 | +0.88% | 3 | 9,212 | 33.61% |
| AMZN251219P00120000 | 2024-07-25 12:29PM EDT | 120.00 | 4.10 | 3.95 | 4.10 | 0.00 | - | 1 | 1,533 | 32.95% |
| AMZN251219P00125000 | 2024-07-23 10:45AM EDT | 125.00 | 4.70 | 4.70 | 4.85 | +0.57 | +13.80% | 1 | 1,576 | 32.32% |
| AMZN251219P00130000 | 2024-07-26 10:43AM EDT | 130.00 | 5.90 | 5.60 | 5.75 | +0.25 | +4.42% | 6 | 4,415 | 31.83% |
| AMZN251219P00135000 | 2024-07-25 2:24PM EDT | 135.00 | 6.75 | 6.55 | 6.75 | 0.00 | - | 1 | 3,947 | 31.31% |
| AMZN251219P00140000 | 2024-07-25 11:02AM EDT | 140.00 | 7.94 | 7.60 | 7.85 | -0.21 | -2.58% | 20 | 1,057 | 30.78% |
| AMZN251219P00145000 | 2024-07-26 3:24PM EDT | 145.00 | 9.00 | 8.85 | 9.10 | -0.07 | -0.77% | 3 | 3,269 | 30.30% |
| AMZN251219P00150000 | 2024-07-25 10:46AM EDT | 150.00 | 10.91 | 10.15 | 10.50 | 0.00 | - | 2 | 7,100 | 29.85% |
| AMZN251219P00155000 | 2024-07-25 1:53PM EDT | 155.00 | 11.80 | 11.75 | 12.00 | 0.00 | - | 1 | 2,008 | 29.35% |
| AMZN251219P00160000 | 2024-07-26 12:21PM EDT | 160.00 | 13.50 | 13.30 | 13.65 | -0.32 | -2.32% | 1 | 1,730 | 28.87% |
| AMZN251219P00165000 | 2024-07-22 10:33AM EDT | 165.00 | 15.50 | 15.10 | 15.55 | +0.80 | +5.44% | 2 | 1,463 | 28.53% |
| AMZN251219P00170000 | 2024-07-24 12:13PM EDT | 170.00 | 17.55 | 17.15 | 17.50 | 0.00 | - | 31 | 2,189 | 28.06% |
| AMZN251219P00175000 | 2024-07-25 2:45PM EDT | 175.00 | 19.58 | 19.25 | 19.60 | 0.00 | - | 4 | 1,838 | 27.59% |
| AMZN251219P00180000 | 2024-07-24 3:34PM EDT | 180.00 | 22.10 | 21.30 | 21.90 | 0.00 | - | 39 | 1,261 | 27.17% |
| AMZN251219P00185000 | 2024-07-25 9:44AM EDT | 185.00 | 25.00 | 23.85 | 24.35 | 0.00 | - | 1 | 812 | 26.74% |
| AMZN251219P00190000 | 2024-07-25 10:17AM EDT | 190.00 | 29.10 | 26.25 | 26.80 | 0.00 | - | 3 | 1,306 | 26.12% |
| AMZN251219P00195000 | 2024-07-26 11:13AM EDT | 195.00 | 29.85 | 29.05 | 29.65 | +3.63 | +13.84% | 2 | 188 | 25.79% |
| AMZN251219P00200000 | 2024-07-24 1:56PM EDT | 200.00 | 32.40 | 31.85 | 32.45 | 0.00 | - | 1 | 780 | 25.20% |
| AMZN251219P00205000 | 2024-07-26 11:13AM EDT | 205.00 | 35.85 | 34.80 | 35.50 | +6.10 | +20.50% | 16 | 299 | 24.72% |
| AMZN251219P00210000 | 2024-07-18 2:33PM EDT | 210.00 | 37.27 | 37.95 | 39.05 | 0.00 | - | 2 | 26 | 24.66% |
| AMZN251219P00215000 | 2024-07-25 12:51PM EDT | 215.00 | 41.40 | 41.25 | 42.15 | 0.00 | - | 2 | 363 | 23.85% |
| AMZN251219P00220000 | 2024-07-18 2:32PM EDT | 220.00 | 44.15 | 44.00 | 46.70 | 0.00 | - | 4 | 40 | 24.73% |
| AMZN251219P00225000 | 2024-07-19 9:59AM EDT | 225.00 | 48.15 | 48.05 | 49.30 | 0.00 | - | 126 | 774 | 22.81% |
| AMZN251219P00230000 | 2024-07-18 9:59AM EDT | 230.00 | 48.68 | 51.70 | 53.20 | 0.00 | - | 4 | 376 | 22.44% |
| AMZN251219P00235000 | 2024-07-24 3:54PM EDT | 235.00 | 58.00 | 55.20 | 58.15 | 0.00 | - | 2 | 39 | 23.54% |
| AMZN251219P00240000 | 2024-07-23 10:23AM EDT | 240.00 | 55.20 | 59.10 | 61.90 | 0.00 | - | 8 | 16 | 22.61% |
| AMZN251219P00245000 | 2024-05-13 1:33PM EDT | 245.00 | 61.19 | 58.40 | 61.05 | 0.00 | - | 10 | 7 | 0.00% |
| AMZN251219P00250000 | 2024-07-16 2:04PM EDT | 250.00 | 60.50 | 67.00 | 71.15 | 0.00 | - | 1 | 5 | 23.27% |
| AMZN251219P00255000 | 2024-07-17 3:25PM EDT | 255.00 | 69.00 | 71.70 | 75.45 | 0.00 | - | - | 1 | 22.79% |
| AMZN251219P00260000 | 2024-03-22 3:59PM EDT | 260.00 | 81.10 | 84.80 | 86.00 | 0.00 | - | 2 | 1 | 33.28% |
| AMZN251219P00280000 | 2024-06-25 11:16AM EDT | 280.00 | 91.53 | 97.10 | 100.15 | 0.00 | - | - | 0 | 26.27% |
© 2024 Yahoo. Todos os direitos reservados.