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
80,40 -1,53 (-1,87%) OURO
2.301,00 -1,90 (-0,08%) Bitcoin USD
57.121,98 -4.649,58 (-7,53%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 75.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00105000 | 2024-04-22 9:34AM EDT | 105.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN240524C00110000 | 2024-04-24 9:56AM EDT | 110.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00115000 | 2024-04-24 10:15AM EDT | 115.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00120000 | 2024-04-19 11:09AM EDT | 120.00 | 57.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00125000 | 2024-04-30 3:10PM EDT | 125.00 | 55.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240524C00130000 | 2024-04-30 3:51PM EDT | 130.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524C00135000 | 2024-04-30 2:43PM EDT | 135.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240524C00140000 | 2024-04-30 3:58PM EDT | 140.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| AMZN240524C00145000 | 2024-04-26 11:43AM EDT | 145.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240524C00150000 | 2024-04-30 3:30PM EDT | 150.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240524C00155000 | 2024-04-30 3:32PM EDT | 155.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240524C00160000 | 2024-04-30 3:55PM EDT | 160.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMZN240524C00165000 | 2024-04-30 3:57PM EDT | 165.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240524C00170000 | 2024-04-30 3:59PM EDT | 170.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| AMZN240524C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AMZN240524C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1,101 | 0 | 3.13% |
| AMZN240524C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 6.25% |
| AMZN240524C00190000 | 2024-04-30 3:59PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 919 | 0 | 6.25% |
| AMZN240524C00195000 | 2024-04-30 3:59PM EDT | 195.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 12.50% |
| AMZN240524C00200000 | 2024-04-30 3:59PM EDT | 200.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| AMZN240524C00205000 | 2024-04-30 3:59PM EDT | 205.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 12.50% |
| AMZN240524C00210000 | 2024-04-30 3:59PM EDT | 210.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| AMZN240524C00215000 | 2024-04-30 3:59PM EDT | 215.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 499 | 0 | 12.50% |
| AMZN240524C00220000 | 2024-04-30 3:59PM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,235 | 0 | 25.00% |
| AMZN240524C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AMZN240524C00230000 | 2024-04-30 3:51PM EDT | 230.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| AMZN240524C00235000 | 2024-04-30 3:59PM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| AMZN240524C00240000 | 2024-04-30 11:23AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMZN240524C00245000 | 2024-04-30 3:38PM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMZN240524C00250000 | 2024-04-30 3:49PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| AMZN240524C00255000 | 2024-04-30 1:11PM EDT | 255.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240524P00100000 | 2024-04-25 10:00AM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMZN240524P00105000 | 2024-04-30 2:05PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240524P00115000 | 2024-04-30 3:47PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMZN240524P00120000 | 2024-04-30 11:25AM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMZN240524P00125000 | 2024-04-30 3:59PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN240524P00130000 | 2024-04-30 3:58PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| AMZN240524P00135000 | 2024-04-30 3:53PM EDT | 135.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AMZN240524P00140000 | 2024-04-30 3:59PM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| AMZN240524P00145000 | 2024-04-30 3:59PM EDT | 145.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| AMZN240524P00150000 | 2024-04-30 3:59PM EDT | 150.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 747 | 0 | 12.50% |
| AMZN240524P00155000 | 2024-04-30 3:59PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 12.50% |
| AMZN240524P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| AMZN240524P00165000 | 2024-04-30 3:59PM EDT | 165.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 6.25% |
| AMZN240524P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 3.13% |
| AMZN240524P00175000 | 2024-04-30 3:58PM EDT | 175.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.01% |
| AMZN240524P00180000 | 2024-04-30 3:58PM EDT | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| AMZN240524P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMZN240524P00190000 | 2024-04-30 3:52PM EDT | 190.00 | 15.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240524P00195000 | 2024-04-30 1:14PM EDT | 195.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN240524P00200000 | 2024-04-30 3:53PM EDT | 200.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN240524P00205000 | 2024-04-26 3:18PM EDT | 205.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00210000 | 2024-04-30 3:56PM EDT | 210.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00215000 | 2024-04-30 3:56PM EDT | 215.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00220000 | 2024-04-26 10:45AM EDT | 220.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240524P00230000 | 2024-04-24 9:51AM EDT | 230.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.