Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,55 -1,08 (-1,31%) OURO
2.297,30 -60,40 (-2,56%) Bitcoin USD
60.152,26 -2.767,53 (-4,40%)
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 comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510C00100000 | 2024-04-29 9:37AM EDT | 100.00 | 81.60 | 73.80 | 78.00 | 0.00 | - | 1 | 27 | 194.63% |
| AMZN240510C00105000 | 2024-04-05 12:54PM EDT | 105.00 | 81.40 | 68.80 | 73.00 | 0.00 | - | 20 | 20 | 180.08% |
| AMZN240510C00110000 | 2024-04-30 11:59AM EDT | 110.00 | 69.40 | 63.90 | 68.00 | -0.70 | -1.00% | 2 | 36 | 167.97% |
| AMZN240510C00115000 | 2024-04-30 12:53PM EDT | 115.00 | 64.00 | 58.80 | 63.00 | -0.45 | -0.70% | 50 | 401 | 152.64% |
| AMZN240510C00120000 | 2024-04-30 3:05PM EDT | 120.00 | 59.60 | 53.80 | 58.40 | +0.55 | +0.93% | 1 | 15 | 146.05% |
| AMZN240510C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 54.91 | 48.80 | 53.20 | +10.61 | +23.95% | 1 | 27 | 130.18% |
| AMZN240510C00130000 | 2024-04-30 12:05PM EDT | 130.00 | 49.20 | 43.80 | 48.20 | -1.55 | -3.05% | 1 | 47 | 117.77% |
| AMZN240510C00135000 | 2024-04-30 10:34AM EDT | 135.00 | 46.30 | 38.85 | 43.50 | +0.43 | +0.94% | 1 | 127 | 110.01% |
| AMZN240510C00140000 | 2024-04-30 3:45PM EDT | 140.00 | 39.45 | 33.80 | 38.50 | -2.00 | -4.83% | 10 | 40 | 97.34% |
| AMZN240510C00145000 | 2024-04-26 3:44PM EDT | 145.00 | 35.00 | 29.00 | 33.50 | 0.00 | - | 41 | 53 | 87.45% |
| AMZN240510C00146000 | 2024-04-26 12:30PM EDT | 146.00 | 34.45 | 28.40 | 32.50 | 0.00 | - | 4 | 4 | 88.77% |
| AMZN240510C00148000 | 2024-04-26 12:56PM EDT | 148.00 | 33.95 | 26.30 | 30.80 | 0.00 | - | 1 | 5 | 85.60% |
| AMZN240510C00149000 | 2024-04-26 1:28PM EDT | 149.00 | 31.60 | 25.30 | 30.00 | 0.00 | - | 1 | 1 | 84.77% |
| AMZN240510C00150000 | 2024-04-30 3:52PM EDT | 150.00 | 29.00 | 24.30 | 29.00 | -2.59 | -8.20% | 154 | 176 | 82.25% |
| AMZN240510C00152500 | 2024-04-30 3:54PM EDT | 152.50 | 25.90 | 22.30 | 26.80 | -3.15 | -10.84% | 24 | 8 | 81.86% |
| AMZN240510C00155000 | 2024-04-30 3:59PM EDT | 155.00 | 22.70 | 20.40 | 24.50 | -4.30 | -15.93% | 36 | 455 | 80.57% |
| AMZN240510C00157500 | 2024-04-30 3:59PM EDT | 157.50 | 20.60 | 17.80 | 22.50 | -4.25 | -17.10% | 33 | 22 | 76.17% |
| AMZN240510C00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.90 | 16.00 | 20.50 | -2.95 | -13.50% | 217 | 198 | 75.85% |
| AMZN240510C00162500 | 2024-04-30 3:59PM EDT | 162.50 | 17.35 | 14.10 | 18.50 | -2.75 | -13.68% | 198 | 42 | 74.10% |
| AMZN240510C00165000 | 2024-04-30 3:58PM EDT | 165.00 | 16.65 | 12.50 | 17.00 | -1.62 | -8.87% | 101 | 563 | 75.39% |
| AMZN240510C00167500 | 2024-04-30 3:59PM EDT | 167.50 | 12.50 | 10.80 | 15.10 | -3.75 | -23.08% | 236 | 191 | 73.33% |
| AMZN240510C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 11.04 | 9.00 | 13.80 | -3.51 | -24.12% | 559 | 715 | 72.63% |
| AMZN240510C00172500 | 2024-04-30 3:58PM EDT | 172.50 | 10.49 | 7.80 | 12.25 | -2.26 | -17.73% | 189 | 230 | 72.50% |
| AMZN240510C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 8.80 | 8.30 | 9.25 | -2.30 | -20.72% | 818 | 904 | 72.45% |
| AMZN240510C00177500 | 2024-04-30 3:59PM EDT | 177.50 | 8.05 | 7.25 | 8.05 | -1.70 | -17.44% | 1,424 | 1,373 | 72.50% |
| AMZN240510C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 6.45 | 6.00 | 7.05 | -1.93 | -23.03% | 5,512 | 3,957 | 71.63% |
| AMZN240510C00182500 | 2024-04-30 3:59PM EDT | 182.50 | 5.56 | 5.30 | 7.05 | -1.64 | -22.78% | 3,436 | 1,917 | 76.44% |
| AMZN240510C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 4.80 | 4.50 | 4.80 | -1.32 | -21.57% | 5,569 | 8,899 | 70.30% |
| AMZN240510C00187500 | 2024-04-30 3:59PM EDT | 187.50 | 3.90 | 3.50 | 4.25 | -1.25 | -24.27% | 1,428 | 1,042 | 69.69% |
| AMZN240510C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 3.20 | 3.00 | 3.95 | -1.10 | -25.58% | 5,735 | 3,510 | 71.85% |
| AMZN240510C00192500 | 2024-04-30 3:59PM EDT | 192.50 | 2.60 | 2.50 | 2.82 | -0.92 | -26.14% | 1,872 | 795 | 68.99% |
| AMZN240510C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.10 | 2.00 | 2.30 | -0.80 | -27.59% | 3,805 | 3,819 | 68.34% |
| AMZN240510C00197500 | 2024-04-30 3:59PM EDT | 197.50 | 1.79 | 1.55 | 2.31 | -0.53 | -22.84% | 1,620 | 429 | 70.41% |
| AMZN240510C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.40 | 1.31 | 1.40 | -0.43 | -23.50% | 7,134 | 4,331 | 66.99% |
| AMZN240510C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 0.85 | 0.80 | 1.00 | -0.30 | -26.09% | 4,277 | 2,448 | 67.38% |
| AMZN240510C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.54 | 0.50 | 0.70 | -0.17 | -23.94% | 4,826 | 1,684 | 68.07% |
| AMZN240510C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.34 | 0.34 | 0.42 | -0.09 | -20.93% | 2,561 | 3,337 | 68.16% |
| AMZN240510C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 3,279 | 1,318 | 67.68% |
| AMZN240510C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.16 | 0.12 | 0.22 | +0.01 | +6.67% | 1,176 | 501 | 70.02% |
| AMZN240510C00230000 | 2024-04-30 3:58PM EDT | 230.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 850 | 1,248 | 68.75% |
| AMZN240510C00235000 | 2024-04-30 3:37PM EDT | 235.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 194 | 70 | 71.09% |
| AMZN240510C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 398 | 1,375 | 69.53% |
| AMZN240510C00245000 | 2024-04-30 3:59PM EDT | 245.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 159 | 210 | 69.53% |
| AMZN240510C00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 107 | 130 | 76.17% |
| AMZN240510C00255000 | 2024-04-30 3:57PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 418 | 112 | 71.88% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240510P00100000 | 2024-04-30 2:36PM EDT | 100.00 | 0.02 | 0.00 | 0.54 | 0.00 | - | 35 | 44 | 157.62% |
| AMZN240510P00105000 | 2024-04-15 3:22PM EDT | 105.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | - | 6,100 | 145.70% |
| AMZN240510P00110000 | 2024-04-30 2:50PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 9 | 84.38% |
| AMZN240510P00115000 | 2024-04-30 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1,385 | 2,712 | 82.81% |
| AMZN240510P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 15 | 78.13% |
| AMZN240510P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 116 | 161 | 71.88% |
| AMZN240510P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.02 | 0.01 | 0.06 | -0.04 | -66.67% | 149 | 1,735 | 68.36% |
| AMZN240510P00135000 | 2024-04-30 3:59PM EDT | 135.00 | 0.10 | 0.08 | 0.11 | +0.02 | +25.00% | 313 | 1,640 | 68.56% |
| AMZN240510P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.18 | 0.15 | 0.77 | 0.00 | - | 258 | 2,131 | 78.76% |
| AMZN240510P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.32 | 0.26 | 0.94 | +0.07 | +28.00% | 679 | 1,856 | 72.66% |
| AMZN240510P00146000 | 2024-04-30 3:53PM EDT | 146.00 | 0.30 | 0.01 | 1.00 | +0.02 | +7.14% | 21 | 62 | 67.87% |
| AMZN240510P00147000 | 2024-04-30 3:54PM EDT | 147.00 | 0.42 | 0.23 | 1.05 | +0.11 | +35.48% | 112 | 77 | 69.48% |
| AMZN240510P00148000 | 2024-04-30 3:57PM EDT | 148.00 | 0.42 | 0.36 | 0.60 | +0.07 | +20.00% | 114 | 20 | 63.04% |
| AMZN240510P00149000 | 2024-04-30 3:58PM EDT | 149.00 | 0.60 | 0.01 | 1.19 | +0.23 | +62.16% | 64 | 89 | 64.21% |
| AMZN240510P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 0.70 | 0.58 | 0.90 | +0.28 | +66.67% | 3,037 | 1,329 | 65.43% |
| AMZN240510P00152500 | 2024-04-30 3:59PM EDT | 152.50 | 0.94 | 0.67 | 1.00 | +0.33 | +54.10% | 2,580 | 131 | 61.96% |
| AMZN240510P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.39 | 0.75 | 1.50 | +0.67 | +93.06% | 1,547 | 595 | 61.57% |
| AMZN240510P00157500 | 2024-04-30 3:59PM EDT | 157.50 | 1.67 | 0.51 | 2.00 | +0.62 | +59.05% | 1,017 | 264 | 57.74% |
| AMZN240510P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.27 | 2.03 | 2.35 | +1.02 | +81.60% | 3,355 | 1,126 | 63.79% |
| AMZN240510P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 3.00 | 2.04 | 3.70 | +1.36 | +82.93% | 669 | 606 | 64.45% |
| AMZN240510P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.60 | 3.20 | 4.60 | +2.49 | +118.01% | 2,244 | 1,229 | 67.29% |
| AMZN240510P00167500 | 2024-04-30 3:59PM EDT | 167.50 | 4.35 | 2.80 | 6.60 | +1.72 | +65.40% | 1,083 | 636 | 66.58% |
| AMZN240510P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.50 | 5.00 | 7.20 | +2.20 | +66.67% | 2,483 | 1,545 | 70.06% |
| AMZN240510P00172500 | 2024-04-30 3:59PM EDT | 172.50 | 6.70 | 5.35 | 8.80 | +2.60 | +63.41% | 1,480 | 1,031 | 68.73% |
| AMZN240510P00175000 | 2024-04-30 3:59PM EDT | 175.00 | 7.67 | 7.25 | 10.00 | +2.69 | +54.02% | 2,416 | 3,404 | 71.22% |
| AMZN240510P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 9.00 | 8.75 | 11.25 | +2.88 | +47.06% | 2,320 | 1,223 | 71.26% |
| AMZN240510P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 10.43 | 9.00 | 12.80 | +3.25 | +45.26% | 3,337 | 2,527 | 66.41% |
| AMZN240510P00182500 | 2024-04-30 3:59PM EDT | 182.50 | 12.00 | 10.00 | 14.20 | +3.50 | +41.18% | 720 | 165 | 62.90% |
| AMZN240510P00185000 | 2024-04-30 3:54PM EDT | 185.00 | 12.60 | 11.60 | 16.30 | +1.95 | +18.31% | 371 | 891 | 64.00% |
| AMZN240510P00187500 | 2024-04-30 3:57PM EDT | 187.50 | 14.82 | 13.10 | 17.75 | +3.28 | +28.42% | 197 | 90 | 60.55% |
| AMZN240510P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 17.05 | 15.00 | 19.50 | +3.81 | +28.78% | 321 | 753 | 59.20% |
| AMZN240510P00192500 | 2024-04-30 2:24PM EDT | 192.50 | 16.01 | 17.00 | 21.50 | +0.59 | +3.83% | 17 | 25 | 58.59% |
| AMZN240510P00195000 | 2024-04-30 3:30PM EDT | 195.00 | 18.14 | 19.00 | 23.10 | +1.33 | +7.91% | 22 | 184 | 53.76% |
| AMZN240510P00200000 | 2024-04-30 3:54PM EDT | 200.00 | 23.80 | 23.15 | 27.30 | +3.40 | +16.67% | 157 | 154 | 79.71% |
| AMZN240510P00205000 | 2024-04-30 11:59AM EDT | 205.00 | 26.70 | 27.50 | 32.20 | +1.70 | +6.80% | 15 | 51 | 87.40% |
| AMZN240510P00210000 | 2024-04-26 3:49PM EDT | 210.00 | 30.56 | 32.50 | 37.00 | 0.00 | - | 22 | 42 | 93.02% |
| AMZN240510P00215000 | 2024-04-26 3:49PM EDT | 215.00 | 35.36 | 37.00 | 41.75 | 0.00 | - | 22 | 22 | 97.07% |
| AMZN240510P00220000 | 2024-04-30 1:21PM EDT | 220.00 | 40.55 | 42.00 | 46.70 | +0.91 | +2.30% | 6 | 0 | 103.64% |
| AMZN240510P00240000 | 2024-04-23 12:49PM EDT | 240.00 | 61.00 | 62.00 | 66.70 | 0.00 | - | - | 0 | 130.20% |
© 2024 Yahoo. Todos os direitos reservados.