Mercado fechará em 59 mins
BOVESPA
126.709,11 +170,79 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.606,54 +247,54 (+0,47%) PETROLEO CRU
77,68 +1,27 (+1,66%) OURO
2.068,70 +8,50 (+0,41%) Bitcoin USD
37.848,14 -167,18 (-0,44%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:01PM EST. Mercado aberto.
Opções de comprapara15 de março de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315C00050000 | 2023-11-28 12:48PM EST | 50.00 | 97.99 | 96.95 | 98.25 | 0.00 | - | 1 | 200 | 114.65% |
| AMZN240315C00055000 | 2023-11-27 10:14AM EST | 55.00 | 95.00 | 91.75 | 92.85 | 0.00 | - | 1 | 153 | 97.51% |
| AMZN240315C00060000 | 2023-11-22 1:47PM EST | 60.00 | 88.14 | 87.35 | 87.90 | 0.00 | - | 1 | 320 | 97.31% |
| AMZN240315C00065000 | 2023-11-07 11:01AM EST | 65.00 | 79.21 | 82.35 | 83.20 | 0.00 | - | 1 | 372 | 92.29% |
| AMZN240315C00070000 | 2023-11-20 9:37AM EST | 70.00 | 78.00 | 77.55 | 78.30 | 0.00 | - | 20 | 1,436 | 87.30% |
| AMZN240315C00075000 | 2023-11-27 2:48PM EST | 75.00 | 74.72 | 72.70 | 73.25 | 0.00 | - | 1 | 5,769 | 80.93% |
| AMZN240315C00080000 | 2023-11-22 2:38PM EST | 80.00 | 67.74 | 67.75 | 68.55 | 0.00 | - | 5 | 4,342 | 76.51% |
| AMZN240315C00085000 | 2023-11-14 10:50AM EST | 85.00 | 63.78 | 62.85 | 63.80 | 0.00 | - | 6 | 862 | 72.05% |
| AMZN240315C00090000 | 2023-11-28 11:54AM EST | 90.00 | 59.00 | 57.80 | 58.70 | 0.00 | - | 40 | 1,305 | 65.00% |
| AMZN240315C00095000 | 2023-11-29 1:43PM EST | 95.00 | 53.50 | 52.80 | 53.95 | 0.00 | - | 1 | 1,516 | 60.32% |
| AMZN240315C00100000 | 2023-11-28 11:54AM EST | 100.00 | 49.35 | 48.40 | 49.45 | 0.00 | - | 62 | 2,888 | 59.16% |
| AMZN240315C00105000 | 2023-11-22 2:09PM EST | 105.00 | 44.70 | 43.50 | 44.20 | 0.00 | - | 38 | 2,718 | 52.78% |
| AMZN240315C00110000 | 2023-11-29 11:27AM EST | 110.00 | 38.90 | 39.20 | 39.40 | -0.83 | -2.09% | 2 | 4,777 | 50.18% |
| AMZN240315C00115000 | 2023-11-29 10:08AM EST | 115.00 | 35.37 | 34.60 | 34.85 | +0.58 | +1.67% | 22 | 27,646 | 47.68% |
| AMZN240315C00120000 | 2023-11-29 12:57PM EST | 120.00 | 30.33 | 30.20 | 30.30 | -0.07 | -0.23% | 29 | 6,412 | 44.20% |
| AMZN240315C00125000 | 2023-11-29 12:36PM EST | 125.00 | 25.70 | 25.85 | 26.00 | -1.20 | -4.46% | 41 | 3,954 | 41.50% |
| AMZN240315C00130000 | 2023-11-29 1:02PM EST | 130.00 | 22.05 | 21.85 | 22.00 | -0.30 | -1.34% | 49 | 7,632 | 39.44% |
| AMZN240315C00135000 | 2023-11-29 1:02PM EST | 135.00 | 18.25 | 18.10 | 18.20 | -0.20 | -1.08% | 234 | 6,215 | 37.37% |
| AMZN240315C00140000 | 2023-11-29 12:06PM EST | 140.00 | 14.50 | 14.65 | 14.75 | -0.65 | -4.29% | 359 | 22,472 | 35.64% |
| AMZN240315C00145000 | 2023-11-29 1:30PM EST | 145.00 | 11.70 | 11.55 | 11.65 | -0.22 | -1.85% | 156 | 9,508 | 34.07% |
| AMZN240315C00150000 | 2023-11-29 1:18PM EST | 150.00 | 8.90 | 8.90 | 9.00 | -0.35 | -3.78% | 423 | 20,877 | 32.84% |
| AMZN240315C00155000 | 2023-11-29 1:09PM EST | 155.00 | 6.78 | 6.70 | 6.75 | -0.22 | -3.14% | 259 | 10,209 | 31.72% |
| AMZN240315C00160000 | 2023-11-29 1:41PM EST | 160.00 | 4.95 | 4.90 | 4.95 | -0.15 | -2.94% | 152 | 6,492 | 30.86% |
| AMZN240315C00165000 | 2023-11-29 12:58PM EST | 165.00 | 3.55 | 3.50 | 3.55 | -0.15 | -4.05% | 175 | 5,417 | 30.18% |
| AMZN240315C00170000 | 2023-11-29 1:00PM EST | 170.00 | 2.50 | 2.45 | 2.48 | 0.00 | - | 353 | 6,039 | 29.60% |
| AMZN240315C00175000 | 2023-11-29 1:03PM EST | 175.00 | 1.75 | 1.69 | 1.71 | 0.00 | - | 49 | 4,149 | 29.20% |
| AMZN240315C00180000 | 2023-11-29 1:07PM EST | 180.00 | 1.17 | 1.15 | 1.18 | -0.04 | -3.31% | 210 | 3,997 | 29.03% |
| AMZN240315C00185000 | 2023-11-29 10:11AM EST | 185.00 | 0.77 | 0.78 | 0.80 | -0.05 | -6.10% | 12 | 2,597 | 28.88% |
| AMZN240315C00190000 | 2023-11-29 12:58PM EST | 190.00 | 0.55 | 0.53 | 0.54 | -0.01 | -1.79% | 138 | 741 | 28.81% |
| AMZN240315C00195000 | 2023-11-29 1:21PM EST | 195.00 | 0.37 | 0.36 | 0.38 | -0.02 | -5.13% | 8 | 1,509 | 29.05% |
| AMZN240315C00200000 | 2023-11-29 1:12PM EST | 200.00 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 104 | 2,420 | 29.32% |
| AMZN240315C00210000 | 2023-11-29 11:33AM EST | 210.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 14 | 2,491 | 29.98% |
| AMZN240315C00220000 | 2023-11-29 9:38AM EST | 220.00 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 2 | 2,909 | 30.96% |
Opções de vendapara15 de março de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240315P00050000 | 2023-11-29 10:39AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 835 | 60.94% |
| AMZN240315P00055000 | 2023-11-22 1:33PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,093 | 59.38% |
| AMZN240315P00060000 | 2023-11-29 10:46AM EST | 60.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 530 | 56.25% |
| AMZN240315P00065000 | 2023-11-28 9:35AM EST | 65.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 1,063 | 54.30% |
| AMZN240315P00070000 | 2023-11-28 9:30AM EST | 70.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 2,537 | 51.37% |
| AMZN240315P00075000 | 2023-11-29 11:56AM EST | 75.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 10,319 | 49.81% |
| AMZN240315P00080000 | 2023-11-29 10:13AM EST | 80.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 45 | 3,704 | 47.66% |
| AMZN240315P00085000 | 2023-11-27 1:33PM EST | 85.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 42 | 4,412 | 45.90% |
| AMZN240315P00090000 | 2023-11-28 9:42AM EST | 90.00 | 0.22 | 0.18 | 0.20 | 0.00 | - | 2 | 4,471 | 43.75% |
| AMZN240315P00095000 | 2023-11-29 11:52AM EST | 95.00 | 0.28 | 0.27 | 0.28 | +0.01 | +3.70% | 6 | 5,677 | 41.65% |
| AMZN240315P00100000 | 2023-11-29 10:50AM EST | 100.00 | 0.40 | 0.38 | 0.40 | 0.00 | - | 364 | 9,969 | 39.80% |
| AMZN240315P00105000 | 2023-11-29 12:30PM EST | 105.00 | 0.57 | 0.55 | 0.56 | +0.01 | +1.79% | 1 | 8,147 | 37.89% |
| AMZN240315P00110000 | 2023-11-29 12:19PM EST | 110.00 | 0.78 | 0.78 | 0.79 | -0.04 | -4.88% | 99 | 29,046 | 36.16% |
| AMZN240315P00115000 | 2023-11-29 11:17AM EST | 115.00 | 1.15 | 1.10 | 1.12 | 0.00 | - | 26 | 10,066 | 34.57% |
| AMZN240315P00120000 | 2023-11-29 1:15PM EST | 120.00 | 1.56 | 1.56 | 1.58 | -0.05 | -3.11% | 77 | 13,896 | 33.08% |
| AMZN240315P00125000 | 2023-11-29 1:33PM EST | 125.00 | 2.20 | 2.20 | 2.23 | -0.01 | -0.45% | 110 | 14,417 | 31.76% |
| AMZN240315P00130000 | 2023-11-29 12:56PM EST | 130.00 | 3.05 | 3.05 | 3.15 | -0.02 | -0.65% | 161 | 14,695 | 30.68% |
| AMZN240315P00135000 | 2023-11-29 12:44PM EST | 135.00 | 4.27 | 4.20 | 4.25 | -0.07 | -1.61% | 44 | 7,092 | 29.20% |
| AMZN240315P00140000 | 2023-11-29 12:46PM EST | 140.00 | 5.80 | 5.70 | 5.80 | +0.10 | +1.75% | 48 | 11,013 | 28.17% |
| AMZN240315P00145000 | 2023-11-29 1:45PM EST | 145.00 | 7.65 | 7.65 | 7.70 | +0.05 | +0.66% | 165 | 5,001 | 26.98% |
| AMZN240315P00150000 | 2023-11-29 11:45AM EST | 150.00 | 10.03 | 9.95 | 10.05 | +0.18 | +1.83% | 70 | 4,879 | 25.82% |
| AMZN240315P00155000 | 2023-11-29 1:23PM EST | 155.00 | 12.85 | 12.75 | 12.90 | +0.20 | +1.58% | 483 | 1,751 | 24.75% |
| AMZN240315P00160000 | 2023-11-29 10:15AM EST | 160.00 | 16.50 | 16.00 | 16.15 | +0.55 | +3.45% | 28 | 389 | 23.38% |
| AMZN240315P00165000 | 2023-11-29 9:45AM EST | 165.00 | 18.75 | 19.40 | 19.90 | +0.62 | +3.42% | 1 | 789 | 22.07% |
| AMZN240315P00170000 | 2023-11-21 11:52AM EST | 170.00 | 27.47 | 23.70 | 24.60 | 0.00 | - | 1 | 17 | 23.91% |
| AMZN240315P00175000 | 2023-11-22 12:52PM EST | 175.00 | 28.11 | 28.00 | 28.95 | 0.00 | - | 10 | 12 | 22.61% |
| AMZN240315P00180000 | 2023-11-28 9:49AM EST | 180.00 | 34.00 | 32.90 | 33.80 | 0.00 | - | 3 | 0 | 23.88% |
| AMZN240315P00185000 | 2023-08-08 10:13AM EST | 185.00 | 46.45 | 47.85 | 49.10 | 0.00 | - | 21 | 0 | 69.54% |
| AMZN240315P00190000 | 2023-09-08 1:07PM EST | 190.00 | 51.27 | 61.40 | 62.65 | 0.00 | - | 2 | 0 | 101.35% |
| AMZN240315P00195000 | 2023-09-08 1:07PM EST | 195.00 | 56.14 | 66.55 | 67.60 | 0.00 | - | 1 | 0 | 105.07% |
| AMZN240315P00200000 | 2023-10-27 8:54AM EST | 200.00 | 72.34 | 52.55 | 54.00 | 0.00 | - | 1 | 1 | 35.13% |
© 2023 Yahoo. Todos os direitos reservados.