Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.900,03 -1.539,78 (-2,39%)
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 julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719C00075000 | 2024-03-28 3:58PM EDT | 75.00 | 107.06 | 103.65 | 107.55 | 0.00 | - | 3 | 22 | 105.37% |
| AMZN240719C00080000 | 2024-04-26 1:27PM EDT | 80.00 | 101.03 | 98.70 | 102.65 | +12.73 | +14.42% | 2 | 10 | 99.78% |
| AMZN240719C00085000 | 2024-02-21 11:33AM EDT | 85.00 | 84.96 | 93.65 | 96.70 | 0.00 | - | 2 | 4 | 82.67% |
| AMZN240719C00090000 | 2024-04-17 11:58AM EDT | 90.00 | 93.34 | 88.85 | 92.80 | 0.00 | - | 14 | 722 | 89.26% |
| AMZN240719C00095000 | 2024-04-18 3:46PM EDT | 95.00 | 86.01 | 83.95 | 87.55 | 0.00 | - | 50 | 985 | 82.03% |
| AMZN240719C00100000 | 2024-04-24 2:02PM EDT | 100.00 | 78.80 | 79.05 | 82.65 | 0.00 | - | 1 | 122 | 77.71% |
| AMZN240719C00105000 | 2024-04-19 1:55PM EDT | 105.00 | 72.40 | 74.15 | 78.05 | 0.00 | - | 1 | 237 | 75.24% |
| AMZN240719C00110000 | 2024-04-24 3:12PM EDT | 110.00 | 68.38 | 69.25 | 73.20 | 0.00 | - | 9 | 35 | 71.12% |
| AMZN240719C00115000 | 2024-04-26 10:42AM EDT | 115.00 | 66.10 | 64.40 | 68.30 | +5.70 | +9.44% | 5 | 142 | 67.02% |
| AMZN240719C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 61.50 | 59.50 | 63.45 | +5.85 | +10.51% | 1 | 2,859 | 62.93% |
| AMZN240719C00125000 | 2024-04-23 1:50PM EDT | 125.00 | 56.20 | 54.70 | 58.60 | 0.00 | - | 1 | 260 | 59.24% |
| AMZN240719C00130000 | 2024-04-25 9:32AM EDT | 130.00 | 40.68 | 50.20 | 53.70 | 0.00 | - | 2 | 998 | 56.38% |
| AMZN240719C00135000 | 2024-04-26 9:36AM EDT | 135.00 | 44.85 | 45.30 | 48.85 | +3.70 | +8.99% | 14 | 521 | 52.17% |
| AMZN240719C00140000 | 2024-04-25 3:15PM EDT | 140.00 | 36.72 | 40.75 | 43.10 | 0.00 | - | 10 | 729 | 53.04% |
| AMZN240719C00145000 | 2024-04-26 3:26PM EDT | 145.00 | 38.10 | 36.30 | 39.40 | +6.65 | +21.14% | 3 | 1,085 | 54.03% |
| AMZN240719C00150000 | 2024-04-26 3:24PM EDT | 150.00 | 33.63 | 33.15 | 34.05 | +5.71 | +20.45% | 41 | 4,062 | 46.95% |
| AMZN240719C00155000 | 2024-04-26 3:03PM EDT | 155.00 | 28.85 | 28.85 | 29.40 | +5.35 | +22.77% | 10 | 1,221 | 42.98% |
| AMZN240719C00160000 | 2024-04-26 3:55PM EDT | 160.00 | 25.20 | 24.70 | 25.35 | +4.95 | +24.44% | 184 | 2,223 | 41.03% |
| AMZN240719C00165000 | 2024-04-26 3:19PM EDT | 165.00 | 21.40 | 21.15 | 21.50 | +4.16 | +24.13% | 770 | 3,422 | 39.17% |
| AMZN240719C00170000 | 2024-04-26 3:48PM EDT | 170.00 | 17.83 | 17.45 | 18.00 | +3.90 | +28.00% | 135 | 4,288 | 37.74% |
| AMZN240719C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 14.74 | 14.50 | 14.75 | +3.42 | +30.21% | 1,587 | 6,440 | 36.29% |
| AMZN240719C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 11.95 | 11.80 | 11.95 | +2.99 | +33.37% | 1,988 | 9,004 | 35.31% |
| AMZN240719C00185000 | 2024-04-26 3:50PM EDT | 185.00 | 9.47 | 9.25 | 9.50 | +2.42 | +34.33% | 559 | 6,068 | 34.42% |
| AMZN240719C00190000 | 2024-04-26 3:45PM EDT | 190.00 | 7.42 | 7.30 | 7.45 | +2.02 | +37.41% | 216 | 9,448 | 33.77% |
| AMZN240719C00195000 | 2024-04-26 3:29PM EDT | 195.00 | 5.65 | 5.60 | 5.80 | +1.60 | +39.51% | 1,404 | 8,536 | 33.38% |
| AMZN240719C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 4.35 | 4.25 | 4.45 | +1.35 | +45.00% | 5,538 | 22,377 | 33.05% |
| AMZN240719C00205000 | 2024-04-26 3:58PM EDT | 205.00 | 3.27 | 3.20 | 3.35 | +1.09 | +50.00% | 493 | 4,414 | 32.70% |
| AMZN240719C00210000 | 2024-04-26 3:56PM EDT | 210.00 | 2.40 | 2.33 | 2.47 | +0.79 | +49.07% | 304 | 6,686 | 32.33% |
| AMZN240719C00215000 | 2024-04-26 3:58PM EDT | 215.00 | 1.79 | 1.72 | 1.79 | +0.75 | +72.12% | 841 | 7,408 | 32.00% |
| AMZN240719C00220000 | 2024-04-26 3:55PM EDT | 220.00 | 1.28 | 1.27 | 1.30 | +0.48 | +60.00% | 89 | 1,149 | 31.84% |
| AMZN240719C00225000 | 2024-04-26 3:37PM EDT | 225.00 | 0.92 | 0.89 | 0.95 | +0.38 | +70.37% | 48 | 1,003 | 31.84% |
| AMZN240719C00230000 | 2024-04-26 3:40PM EDT | 230.00 | 0.67 | 0.65 | 0.70 | +0.27 | +67.50% | 152 | 987 | 31.93% |
| AMZN240719C00235000 | 2024-04-26 11:07AM EDT | 235.00 | 0.45 | 0.45 | 0.54 | +0.13 | +40.62% | 17 | 141 | 32.37% |
| AMZN240719C00240000 | 2024-04-26 3:56PM EDT | 240.00 | 0.39 | 0.34 | 0.39 | +0.17 | +77.27% | 7 | 530 | 32.40% |
| AMZN240719C00245000 | 2024-04-26 12:58PM EDT | 245.00 | 0.28 | 0.23 | 0.31 | +0.12 | +75.00% | 33 | 298 | 32.96% |
| AMZN240719C00250000 | 2024-04-26 3:14PM EDT | 250.00 | 0.20 | 0.20 | 0.22 | +0.09 | +81.82% | 1,269 | 437 | 32.91% |
| AMZN240719C00255000 | 2024-04-26 12:58PM EDT | 255.00 | 0.16 | 0.14 | 0.19 | +0.06 | +60.00% | 23 | 261 | 33.84% |
| AMZN240719C00260000 | 2024-04-26 12:58PM EDT | 260.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 42 | 1,342 | 33.59% |
| AMZN240719C00270000 | 2024-04-26 3:23PM EDT | 270.00 | 0.07 | 0.06 | 0.11 | +0.02 | +40.00% | 62 | 1,497 | 35.74% |
| AMZN240719C00280000 | 2024-04-26 3:17PM EDT | 280.00 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 1 | 53 | 37.01% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240719P00075000 | 2024-04-22 2:18PM EDT | 75.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 1,220 | 66.80% |
| AMZN240719P00080000 | 2024-04-24 11:50AM EDT | 80.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 10 | 60 | 62.89% |
| AMZN240719P00085000 | 2024-04-17 1:00PM EDT | 85.00 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 10 | 70 | 60.35% |
| AMZN240719P00090000 | 2024-04-22 2:08PM EDT | 90.00 | 0.07 | 0.03 | 0.11 | 0.00 | - | 1 | 1,878 | 57.62% |
| AMZN240719P00095000 | 2024-04-24 1:53PM EDT | 95.00 | 0.08 | 0.05 | 0.13 | 0.00 | - | 10 | 1,077 | 55.08% |
| AMZN240719P00100000 | 2024-04-25 10:01AM EDT | 100.00 | 0.17 | 0.08 | 0.16 | 0.00 | - | 3 | 902 | 52.83% |
| AMZN240719P00105000 | 2024-04-25 11:16AM EDT | 105.00 | 0.20 | 0.12 | 0.20 | 0.00 | - | 20 | 1,550 | 50.78% |
| AMZN240719P00110000 | 2024-04-25 3:59PM EDT | 110.00 | 0.27 | 0.16 | 0.22 | 0.00 | - | 5 | 2,621 | 48.98% |
| AMZN240719P00115000 | 2024-04-25 11:14AM EDT | 115.00 | 0.37 | 0.22 | 0.28 | 0.00 | - | 2 | 1,326 | 46.73% |
| AMZN240719P00120000 | 2024-04-25 11:53AM EDT | 120.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 34 | 4,557 | 44.39% |
| AMZN240719P00125000 | 2024-04-26 11:56AM EDT | 125.00 | 0.45 | 0.40 | 0.48 | -0.17 | -27.42% | 20 | 6,254 | 42.87% |
| AMZN240719P00130000 | 2024-04-26 11:37AM EDT | 130.00 | 0.59 | 0.54 | 0.62 | -0.27 | -31.40% | 15 | 6,237 | 40.89% |
| AMZN240719P00135000 | 2024-04-25 11:48AM EDT | 135.00 | 0.91 | 0.74 | 0.80 | -0.31 | -25.41% | 3 | 3,314 | 38.99% |
| AMZN240719P00140000 | 2024-04-26 3:53PM EDT | 140.00 | 1.04 | 1.02 | 1.06 | -0.48 | -31.58% | 136 | 4,457 | 37.35% |
| AMZN240719P00145000 | 2024-04-26 3:30PM EDT | 145.00 | 1.39 | 1.38 | 1.42 | -0.68 | -32.85% | 44 | 74,117 | 35.89% |
| AMZN240719P00150000 | 2024-04-26 3:09PM EDT | 150.00 | 1.90 | 1.87 | 1.94 | -0.93 | -32.86% | 242 | 45,267 | 34.73% |
| AMZN240719P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 2.55 | 2.55 | 2.63 | -1.20 | -32.00% | 124 | 4,255 | 33.63% |
| AMZN240719P00160000 | 2024-04-26 3:49PM EDT | 160.00 | 3.50 | 3.45 | 3.55 | -1.62 | -31.64% | 270 | 4,227 | 32.67% |
| AMZN240719P00165000 | 2024-04-26 3:47PM EDT | 165.00 | 4.65 | 4.65 | 4.75 | -2.00 | -30.08% | 410 | 4,226 | 31.82% |
| AMZN240719P00170000 | 2024-04-26 3:56PM EDT | 170.00 | 6.14 | 6.10 | 6.20 | -2.40 | -28.10% | 163 | 6,549 | 30.84% |
| AMZN240719P00175000 | 2024-04-26 3:56PM EDT | 175.00 | 7.95 | 7.90 | 8.10 | -2.75 | -25.70% | 180 | 2,849 | 30.23% |
| AMZN240719P00180000 | 2024-04-26 3:54PM EDT | 180.00 | 10.20 | 10.20 | 10.35 | -3.44 | -25.22% | 328 | 6,542 | 29.55% |
| AMZN240719P00185000 | 2024-04-26 3:54PM EDT | 185.00 | 12.70 | 12.75 | 12.95 | -3.95 | -23.72% | 334 | 3,782 | 28.78% |
| AMZN240719P00190000 | 2024-04-26 12:13PM EDT | 190.00 | 16.20 | 15.55 | 16.60 | -5.43 | -25.10% | 2 | 2,190 | 30.05% |
| AMZN240719P00195000 | 2024-04-26 12:13PM EDT | 195.00 | 19.65 | 18.90 | 20.10 | -5.35 | -21.40% | 3 | 628 | 29.90% |
| AMZN240719P00200000 | 2024-04-25 9:47AM EDT | 200.00 | 30.65 | 22.55 | 23.50 | 0.00 | - | 1 | 675 | 28.26% |
| AMZN240719P00205000 | 2024-04-26 1:16PM EDT | 205.00 | 26.45 | 26.55 | 28.50 | -5.38 | -16.90% | 2 | 37 | 31.81% |
| AMZN240719P00210000 | 2024-04-26 10:39AM EDT | 210.00 | 33.03 | 30.85 | 31.95 | +2.18 | +7.07% | 10 | 680 | 28.00% |
| AMZN240719P00215000 | 2024-04-17 3:59PM EDT | 215.00 | 34.48 | 34.50 | 37.55 | 0.00 | - | 1 | 86 | 33.95% |
| AMZN240719P00220000 | 2024-04-25 9:30AM EDT | 220.00 | 52.74 | 39.35 | 42.15 | 0.00 | - | 40 | 41 | 34.64% |
| AMZN240719P00225000 | 2024-04-26 1:16PM EDT | 225.00 | 44.66 | 44.00 | 46.95 | -3.94 | -8.11% | 2 | 3 | 36.07% |
| AMZN240719P00230000 | 2024-04-03 3:14PM EDT | 230.00 | 47.85 | 49.85 | 50.90 | 0.00 | - | 16 | 0 | 30.15% |
| AMZN240719P00235000 | 2024-04-05 11:10AM EDT | 235.00 | 49.95 | 54.80 | 55.95 | 0.00 | - | 2 | 0 | 32.76% |
| AMZN240719P00240000 | 2024-04-05 1:58PM EDT | 240.00 | 55.65 | 59.85 | 60.90 | 0.00 | - | 14 | 0 | 34.18% |
© 2024 Yahoo. Todos os direitos reservados.