Mercado fechado
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
72,03 -1,80 (-2,44%) OURO
2.667,00 +1,40 (+0,05%) Bitcoin USD
66.067,70 +3.410,62 (+5,44%)
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 comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 2024-10-10 3:20PM EDT | 85.00 | 111.90 | 110.50 | 114.15 | 0.00 | - | 12 | 590 | 57.89% |
| AMZN261218C00090000 | 2024-10-07 3:37PM EDT | 90.00 | 101.90 | 106.50 | 109.95 | 0.00 | - | 3 | 852 | 56.42% |
| AMZN261218C00095000 | 2024-10-10 10:07AM EDT | 95.00 | 104.27 | 102.05 | 105.70 | 0.00 | - | 3 | 44 | 54.43% |
| AMZN261218C00100000 | 2024-10-11 3:03PM EDT | 100.00 | 101.60 | 98.00 | 101.60 | 0.00 | - | 7 | 758 | 53.01% |
| AMZN261218C00105000 | 2024-10-07 3:34PM EDT | 105.00 | 90.25 | 94.00 | 97.55 | 0.00 | - | 5 | 197 | 51.65% |
| AMZN261218C00110000 | 2024-10-14 1:31PM EDT | 110.00 | 92.50 | 90.00 | 93.60 | +2.67 | +2.97% | 1 | 202 | 50.35% |
| AMZN261218C00115000 | 2024-10-08 11:52AM EDT | 115.00 | 83.75 | 86.10 | 89.75 | 0.00 | - | 50 | 89 | 51.99% |
| AMZN261218C00120000 | 2024-10-09 12:04PM EDT | 120.00 | 81.50 | 82.35 | 85.90 | 0.00 | - | 1 | 263 | 50.68% |
| AMZN261218C00125000 | 2024-10-11 3:39PM EDT | 125.00 | 82.05 | 78.90 | 82.05 | 0.00 | - | 1 | 259 | 49.35% |
| AMZN261218C00130000 | 2024-10-10 12:22PM EDT | 130.00 | 75.90 | 75.20 | 78.65 | 0.00 | - | 2 | 227 | 48.60% |
| AMZN261218C00135000 | 2024-10-10 1:12PM EDT | 135.00 | 73.89 | 72.35 | 74.50 | 0.00 | - | 1 | 407 | 46.82% |
| AMZN261218C00140000 | 2024-10-11 3:35PM EDT | 140.00 | 71.70 | 69.50 | 70.65 | 0.00 | - | 1 | 290 | 45.43% |
| AMZN261218C00145000 | 2024-10-14 3:48PM EDT | 145.00 | 67.32 | 66.25 | 67.25 | -0.90 | -1.32% | 7 | 456 | 44.55% |
| AMZN261218C00150000 | 2024-10-14 10:16AM EDT | 150.00 | 65.09 | 63.15 | 64.00 | +1.79 | +2.83% | 2 | 1,541 | 43.78% |
| AMZN261218C00155000 | 2024-10-10 3:14PM EDT | 155.00 | 60.00 | 59.75 | 60.90 | 0.00 | - | 3 | 302 | 43.12% |
| AMZN261218C00160000 | 2024-10-11 12:11PM EDT | 160.00 | 58.70 | 57.15 | 58.60 | 0.00 | - | 6 | 3,079 | 43.23% |
| AMZN261218C00165000 | 2024-10-14 3:48PM EDT | 165.00 | 55.15 | 54.30 | 55.50 | -1.01 | -1.80% | 21 | 4,413 | 42.42% |
| AMZN261218C00170000 | 2024-10-14 2:36PM EDT | 170.00 | 52.09 | 51.30 | 52.45 | -0.91 | -1.72% | 16 | 8,474 | 41.60% |
| AMZN261218C00175000 | 2024-10-11 12:31PM EDT | 175.00 | 49.97 | 48.90 | 49.80 | 0.00 | - | 3 | 3,612 | 41.11% |
| AMZN261218C00180000 | 2024-10-14 2:51PM EDT | 180.00 | 46.90 | 45.70 | 47.10 | -1.00 | -2.09% | 15 | 3,214 | 40.51% |
| AMZN261218C00185000 | 2024-10-14 1:47PM EDT | 185.00 | 44.40 | 43.80 | 45.20 | -1.02 | -2.25% | 6 | 2,647 | 40.61% |
| AMZN261218C00190000 | 2024-10-14 2:44PM EDT | 190.00 | 42.16 | 41.15 | 42.60 | -0.84 | -1.95% | 5 | 1,105 | 39.96% |
| AMZN261218C00195000 | 2024-10-11 2:28PM EDT | 195.00 | 40.48 | 38.85 | 40.60 | 0.00 | - | 19 | 1,054 | 39.81% |
| AMZN261218C00200000 | 2024-10-14 3:54PM EDT | 200.00 | 37.60 | 37.00 | 38.40 | -0.65 | -1.70% | 14 | 3,858 | 39.40% |
| AMZN261218C00205000 | 2024-10-14 12:05PM EDT | 205.00 | 36.10 | 34.95 | 36.20 | -0.38 | -1.04% | 4 | 693 | 38.93% |
| AMZN261218C00210000 | 2024-10-11 3:06PM EDT | 210.00 | 34.80 | 32.85 | 33.95 | 0.00 | - | 56 | 1,628 | 38.34% |
| AMZN261218C00215000 | 2024-10-10 2:10PM EDT | 215.00 | 31.28 | 31.05 | 31.65 | 0.00 | - | 1 | 893 | 37.65% |
| AMZN261218C00220000 | 2024-10-11 2:35PM EDT | 220.00 | 29.65 | 29.30 | 30.30 | -1.00 | -3.26% | 4 | 954 | 37.76% |
| AMZN261218C00225000 | 2024-10-11 10:35AM EDT | 225.00 | 29.00 | 27.55 | 28.10 | 0.00 | - | 10 | 1,289 | 37.03% |
| AMZN261218C00230000 | 2024-10-14 9:30AM EDT | 230.00 | 26.15 | 25.80 | 26.95 | +1.91 | +7.88% | 12 | 493 | 37.19% |
| AMZN261218C00235000 | 2024-10-09 12:34PM EDT | 235.00 | 23.50 | 24.25 | 24.90 | 0.00 | - | 5 | 309 | 36.47% |
| AMZN261218C00240000 | 2024-10-14 1:10PM EDT | 240.00 | 23.45 | 22.70 | 23.90 | -0.55 | -2.29% | 3 | 1,609 | 36.65% |
| AMZN261218C00245000 | 2024-10-11 3:38PM EDT | 245.00 | 22.30 | 21.05 | 22.65 | 0.00 | - | 42 | 355 | 36.55% |
| AMZN261218C00250000 | 2024-10-14 1:37PM EDT | 250.00 | 20.40 | 20.00 | 21.00 | -0.90 | -4.23% | 2 | 3,695 | 36.02% |
| AMZN261218C00255000 | 2024-10-11 12:28PM EDT | 255.00 | 19.79 | 18.75 | 19.55 | 0.00 | - | 2 | 181 | 35.61% |
| AMZN261218C00260000 | 2024-10-14 12:10PM EDT | 260.00 | 18.50 | 17.60 | 18.50 | -0.14 | -0.75% | 10 | 1,451 | 35.54% |
| AMZN261218C00265000 | 2024-10-10 1:55PM EDT | 265.00 | 16.85 | 16.45 | 17.10 | 0.00 | - | 2 | 242 | 35.06% |
| AMZN261218C00270000 | 2024-10-11 11:08AM EDT | 270.00 | 16.50 | 15.35 | 16.50 | 0.00 | - | 5 | 822 | 35.32% |
| AMZN261218C00280000 | 2024-10-14 3:28PM EDT | 280.00 | 13.90 | 13.55 | 14.15 | -0.65 | -4.47% | 6 | 2,503 | 34.55% |
| AMZN261218C00290000 | 2024-10-14 11:30AM EDT | 290.00 | 12.75 | 11.80 | 12.45 | -0.05 | -0.39% | 1 | 712 | 34.23% |
| AMZN261218C00300000 | 2024-10-14 1:55PM EDT | 300.00 | 10.78 | 10.50 | 10.95 | -0.64 | -5.60% | 7 | 2,518 | 33.95% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 2024-10-07 11:15AM EDT | 85.00 | 1.74 | 1.15 | 2.02 | 0.00 | - | 15 | 174 | 36.23% |
| AMZN261218P00090000 | 2024-10-10 9:30AM EDT | 90.00 | 1.98 | 1.75 | 2.16 | 0.00 | - | 10 | 797 | 34.49% |
| AMZN261218P00095000 | 2024-10-14 12:33PM EDT | 95.00 | 2.33 | 2.10 | 2.59 | -0.44 | -15.88% | 1 | 369 | 33.80% |
| AMZN261218P00100000 | 2024-10-11 10:34AM EDT | 100.00 | 2.80 | 2.68 | 2.97 | 0.00 | - | 2 | 1,624 | 32.81% |
| AMZN261218P00105000 | 2024-10-09 1:13PM EDT | 105.00 | 3.60 | 3.25 | 3.50 | 0.00 | - | 1 | 1,648 | 32.14% |
| AMZN261218P00110000 | 2024-10-11 10:39AM EDT | 110.00 | 4.15 | 3.85 | 4.15 | 0.00 | - | 2 | 3,158 | 31.62% |
| AMZN261218P00115000 | 2024-10-14 9:30AM EDT | 115.00 | 4.58 | 4.60 | 4.85 | -0.05 | -1.08% | 1 | 1,927 | 31.06% |
| AMZN261218P00120000 | 2024-10-14 10:24AM EDT | 120.00 | 5.52 | 5.40 | 5.80 | +0.12 | +2.22% | 2 | 2,642 | 30.83% |
| AMZN261218P00125000 | 2024-10-08 3:50PM EDT | 125.00 | 6.36 | 6.30 | 6.60 | -0.01 | -0.16% | 3 | 1,725 | 30.15% |
| AMZN261218P00130000 | 2024-10-07 2:42PM EDT | 130.00 | 8.65 | 7.30 | 7.65 | 0.00 | - | 92 | 4,575 | 29.76% |
| AMZN261218P00135000 | 2024-10-14 10:10AM EDT | 135.00 | 8.40 | 8.40 | 8.80 | -0.05 | -0.59% | 2 | 2,914 | 29.37% |
| AMZN261218P00140000 | 2024-10-11 12:31PM EDT | 140.00 | 9.99 | 9.60 | 10.20 | +0.34 | +3.52% | 1 | 4,554 | 29.18% |
| AMZN261218P00145000 | 2024-10-10 1:36PM EDT | 145.00 | 11.23 | 11.00 | 11.65 | 0.00 | - | 1 | 1,649 | 28.89% |
| AMZN261218P00150000 | 2024-10-14 12:37PM EDT | 150.00 | 12.46 | 12.40 | 13.05 | -0.04 | -0.32% | 1 | 5,164 | 28.39% |
| AMZN261218P00155000 | 2024-10-08 1:54PM EDT | 155.00 | 15.95 | 14.00 | 14.35 | 0.00 | - | 4 | 532 | 27.67% |
| AMZN261218P00160000 | 2024-10-14 9:50AM EDT | 160.00 | 15.48 | 15.70 | 16.25 | -0.23 | -1.46% | 6 | 1,739 | 27.50% |
| AMZN261218P00165000 | 2024-10-14 3:25PM EDT | 165.00 | 17.67 | 17.50 | 18.05 | +0.17 | +0.97% | 2 | 1,213 | 27.08% |
| AMZN261218P00170000 | 2024-10-11 2:41PM EDT | 170.00 | 19.34 | 19.35 | 20.00 | 0.00 | - | 1 | 1,955 | 26.70% |
| AMZN261218P00175000 | 2024-10-10 10:14AM EDT | 175.00 | 22.00 | 21.40 | 22.10 | 0.00 | - | 200 | 1,791 | 26.34% |
| AMZN261218P00180000 | 2024-10-11 3:55PM EDT | 180.00 | 24.00 | 23.60 | 24.30 | 0.00 | - | 5 | 5,104 | 25.96% |
| AMZN261218P00185000 | 2024-10-14 12:18PM EDT | 185.00 | 26.40 | 26.00 | 26.50 | +0.36 | +1.38% | 5 | 2,820 | 25.46% |
| AMZN261218P00190000 | 2024-10-11 12:44PM EDT | 190.00 | 28.38 | 28.30 | 29.30 | 0.00 | - | 3 | 1,354 | 25.39% |
| AMZN261218P00195000 | 2024-10-08 3:59PM EDT | 195.00 | 33.60 | 30.30 | 31.55 | 0.00 | - | 1 | 457 | 24.71% |
| AMZN261218P00200000 | 2024-10-14 10:47AM EDT | 200.00 | 33.20 | 33.10 | 34.40 | -0.07 | -0.21% | 4 | 1,792 | 24.45% |
| AMZN261218P00205000 | 2024-10-11 11:09AM EDT | 205.00 | 35.98 | 36.20 | 37.20 | 0.00 | - | 3 | 1,585 | 24.03% |
| AMZN261218P00210000 | 2024-09-19 9:30AM EDT | 210.00 | 39.85 | 39.10 | 40.70 | 0.00 | - | 4 | 259 | 24.14% |
| AMZN261218P00215000 | 2024-10-02 2:40PM EDT | 215.00 | 44.43 | 41.50 | 43.25 | 0.00 | - | 2 | 1,366 | 23.25% |
| AMZN261218P00220000 | 2024-10-10 1:49PM EDT | 220.00 | 46.58 | 44.25 | 46.20 | 0.00 | - | 12 | 180 | 22.60% |
| AMZN261218P00225000 | 2024-10-02 2:39PM EDT | 225.00 | 51.25 | 47.75 | 50.00 | 0.00 | - | 2 | 1,370 | 22.65% |
| AMZN261218P00230000 | 2024-10-01 1:57PM EDT | 230.00 | 54.60 | 50.70 | 53.30 | 0.00 | - | 140 | 264 | 22.09% |
| AMZN261218P00235000 | 2024-10-09 9:49AM EDT | 235.00 | 59.07 | 54.25 | 56.60 | 0.00 | - | 2 | 3 | 21.39% |
| AMZN261218P00240000 | 2024-10-03 1:40PM EDT | 240.00 | 64.19 | 57.30 | 61.25 | 0.00 | - | 20 | 309 | 22.00% |
| AMZN261218P00245000 | 2024-09-17 10:12AM EDT | 245.00 | 63.79 | 61.50 | 64.10 | 0.00 | - | 20 | 20 | 20.51% |
| AMZN261218P00250000 | 2024-10-01 1:57PM EDT | 250.00 | 69.53 | 64.95 | 68.90 | 0.00 | - | 140 | 405 | 21.14% |
| AMZN261218P00260000 | 2024-09-12 9:48AM EDT | 260.00 | 77.99 | 72.55 | 75.75 | 0.00 | - | 2 | 276 | 18.42% |
| AMZN261218P00265000 | 2024-08-21 11:22AM EDT | 265.00 | 85.68 | 75.60 | 78.10 | 0.00 | - | 2 | 0 | 13.33% |
| AMZN261218P00270000 | 2024-09-12 1:04PM EDT | 270.00 | 86.10 | 80.95 | 84.15 | 0.00 | - | 2 | 2 | 16.80% |
| AMZN261218P00280000 | 2024-09-13 11:02AM EDT | 280.00 | 93.85 | 89.95 | 93.80 | 0.00 | - | 13 | 45 | 17.15% |
| AMZN261218P00290000 | 2024-10-09 2:26PM EDT | 290.00 | 104.96 | 100.85 | 104.30 | 0.00 | - | 50 | 0 | 19.51% |
| AMZN261218P00300000 | 2024-10-09 2:26PM EDT | 300.00 | 114.91 | 110.55 | 113.95 | 0.00 | - | 50 | 0 | 19.75% |
© 2024 Yahoo. Todos os direitos reservados.