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
63.018,37 -1.293,36 (-2,01%)
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 comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816C00085000 | 2024-04-11 3:35PM EDT | 85.00 | 106.14 | 94.25 | 98.20 | 0.00 | - | 1 | 4 | 88.09% |
| AMZN240816C00095000 | 2024-04-11 2:55PM EDT | 95.00 | 96.30 | 84.50 | 88.45 | 0.00 | - | - | 3 | 79.32% |
| AMZN240816C00100000 | 2024-04-18 10:11AM EDT | 100.00 | 83.03 | 79.65 | 83.55 | 0.00 | - | 40 | 41 | 75.09% |
| AMZN240816C00105000 | 2024-04-25 11:59AM EDT | 105.00 | 69.42 | 74.80 | 78.70 | 0.00 | - | 1 | 4 | 71.16% |
| AMZN240816C00110000 | 2024-04-04 2:27PM EDT | 110.00 | 75.90 | 69.95 | 73.90 | 0.00 | - | 1,012 | 2,058 | 67.46% |
| AMZN240816C00115000 | 2024-04-25 9:37AM EDT | 115.00 | 56.97 | 65.15 | 69.10 | 0.00 | - | 3 | 3,125 | 63.95% |
| AMZN240816C00120000 | 2024-04-25 11:09AM EDT | 120.00 | 54.55 | 60.40 | 64.35 | 0.00 | - | 9 | 461 | 60.74% |
| AMZN240816C00125000 | 2024-04-26 9:49AM EDT | 125.00 | 54.90 | 55.80 | 59.50 | +7.28 | +15.29% | 25 | 32 | 57.60% |
| AMZN240816C00130000 | 2024-04-26 3:36PM EDT | 130.00 | 53.00 | 51.00 | 54.95 | -2.65 | -4.76% | 22 | 111 | 54.63% |
| AMZN240816C00135000 | 2024-04-26 10:22AM EDT | 135.00 | 46.10 | 46.80 | 49.95 | +7.10 | +18.21% | 3 | 367 | 51.89% |
| AMZN240816C00140000 | 2024-04-26 2:33PM EDT | 140.00 | 43.45 | 42.40 | 45.35 | +6.10 | +16.33% | 40 | 183 | 55.56% |
| AMZN240816C00145000 | 2024-04-26 2:59PM EDT | 145.00 | 39.30 | 39.40 | 40.15 | +5.75 | +17.14% | 13 | 159 | 49.71% |
| AMZN240816C00150000 | 2024-04-26 1:57PM EDT | 150.00 | 35.78 | 35.20 | 35.70 | +6.56 | +22.45% | 18 | 371 | 46.71% |
| AMZN240816C00155000 | 2024-04-26 2:51PM EDT | 155.00 | 30.95 | 31.10 | 31.90 | +4.95 | +19.04% | 19 | 453 | 45.62% |
| AMZN240816C00160000 | 2024-04-26 2:44PM EDT | 160.00 | 27.55 | 27.20 | 27.75 | +5.13 | +22.88% | 56 | 357 | 42.96% |
| AMZN240816C00165000 | 2024-04-26 3:07PM EDT | 165.00 | 23.75 | 23.20 | 24.10 | +4.15 | +21.17% | 23 | 1,294 | 41.39% |
| AMZN240816C00170000 | 2024-04-26 3:31PM EDT | 170.00 | 20.72 | 20.15 | 20.75 | +4.22 | +25.58% | 152 | 1,774 | 40.12% |
| AMZN240816C00175000 | 2024-04-26 3:43PM EDT | 175.00 | 17.54 | 17.40 | 17.65 | +3.54 | +25.29% | 229 | 2,368 | 38.93% |
| AMZN240816C00180000 | 2024-04-26 3:54PM EDT | 180.00 | 14.75 | 14.65 | 14.85 | +3.27 | +28.48% | 432 | 3,407 | 37.91% |
| AMZN240816C00185000 | 2024-04-26 3:49PM EDT | 185.00 | 12.35 | 12.20 | 12.40 | +2.90 | +30.69% | 527 | 2,280 | 37.13% |
| AMZN240816C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 10.23 | 10.05 | 10.25 | +2.49 | +32.17% | 336 | 3,739 | 36.47% |
| AMZN240816C00195000 | 2024-04-26 3:57PM EDT | 195.00 | 8.40 | 8.15 | 8.40 | +2.40 | +40.00% | 330 | 2,956 | 35.93% |
| AMZN240816C00200000 | 2024-04-26 3:58PM EDT | 200.00 | 6.70 | 6.55 | 6.80 | +1.85 | +38.14% | 520 | 4,310 | 35.40% |
| AMZN240816C00205000 | 2024-04-26 3:46PM EDT | 205.00 | 5.35 | 5.25 | 5.45 | +1.50 | +38.96% | 429 | 12,692 | 34.94% |
| AMZN240816C00210000 | 2024-04-26 3:52PM EDT | 210.00 | 4.20 | 4.10 | 4.30 | +1.40 | +50.00% | 5,262 | 9,626 | 34.46% |
| AMZN240816C00215000 | 2024-04-26 3:18PM EDT | 215.00 | 3.30 | 3.25 | 3.40 | +1.00 | +43.48% | 65 | 1,087 | 34.18% |
| AMZN240816C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 2.62 | 2.50 | 2.64 | +0.84 | +47.19% | 100 | 1,186 | 33.83% |
| AMZN240816C00225000 | 2024-04-26 3:59PM EDT | 225.00 | 2.03 | 1.94 | 2.03 | +0.67 | +49.26% | 8 | 3,434 | 33.51% |
| AMZN240816C00230000 | 2024-04-26 3:41PM EDT | 230.00 | 1.56 | 1.50 | 1.66 | +0.52 | +50.00% | 12 | 906 | 33.83% |
| AMZN240816C00235000 | 2024-04-26 3:43PM EDT | 235.00 | 1.19 | 1.15 | 1.24 | +0.49 | +70.00% | 429 | 1,429 | 33.42% |
| AMZN240816C00240000 | 2024-04-26 3:41PM EDT | 240.00 | 0.93 | 0.88 | 0.97 | +0.32 | +52.46% | 15 | 270 | 33.45% |
| AMZN240816C00245000 | 2024-04-26 3:41PM EDT | 245.00 | 0.71 | 0.68 | 0.77 | +0.21 | +42.00% | 6 | 135 | 33.59% |
| AMZN240816C00250000 | 2024-04-26 3:38PM EDT | 250.00 | 0.55 | 0.52 | 0.59 | +0.15 | +37.50% | 138 | 3,728 | 33.55% |
| AMZN240816C00255000 | 2024-04-26 2:34PM EDT | 255.00 | 0.43 | 0.39 | 0.49 | +0.11 | +34.38% | 5 | 147 | 33.99% |
| AMZN240816C00260000 | 2024-04-26 3:38PM EDT | 260.00 | 0.33 | 0.30 | 0.39 | +0.13 | +65.00% | 5 | 77 | 34.16% |
| AMZN240816C00270000 | 2024-04-26 3:38PM EDT | 270.00 | 0.22 | 0.20 | 0.26 | +0.02 | +10.00% | 4 | 148 | 34.74% |
| AMZN240816C00280000 | 2024-04-26 3:38PM EDT | 280.00 | 0.15 | 0.14 | 0.18 | +0.02 | +15.38% | 3 | 68 | 35.45% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240816P00085000 | 2024-04-11 11:59AM EDT | 85.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 1 | 74 | 57.03% |
| AMZN240816P00090000 | 2024-04-09 2:32PM EDT | 90.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 6 | 119 | 54.79% |
| AMZN240816P00095000 | 2024-04-19 1:41PM EDT | 95.00 | 0.23 | 0.16 | 0.22 | 0.00 | - | 1 | 47 | 52.54% |
| AMZN240816P00100000 | 2024-04-26 11:55AM EDT | 100.00 | 0.26 | 0.21 | 0.27 | -0.03 | -10.34% | 1 | 371 | 50.34% |
| AMZN240816P00105000 | 2024-04-25 2:02PM EDT | 105.00 | 0.38 | 0.28 | 0.34 | 0.00 | - | 2 | 371 | 49.17% |
| AMZN240816P00110000 | 2024-04-25 12:40PM EDT | 110.00 | 0.43 | 0.37 | 0.42 | -0.07 | -14.00% | 1 | 67 | 47.02% |
| AMZN240816P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.52 | 0.48 | 0.53 | -0.12 | -18.75% | 3 | 150 | 45.12% |
| AMZN240816P00120000 | 2024-04-26 3:03PM EDT | 120.00 | 0.67 | 0.62 | 0.69 | -0.33 | -33.00% | 2 | 396 | 43.56% |
| AMZN240816P00125000 | 2024-04-26 12:23PM EDT | 125.00 | 0.86 | 0.82 | 0.89 | -0.24 | -21.82% | 45 | 8,140 | 42.02% |
| AMZN240816P00130000 | 2024-04-26 3:36PM EDT | 130.00 | 1.10 | 1.08 | 1.12 | -0.38 | -25.68% | 63 | 779 | 40.31% |
| AMZN240816P00135000 | 2024-04-26 10:41AM EDT | 135.00 | 1.50 | 1.41 | 1.46 | -0.45 | -23.08% | 18 | 595 | 39.04% |
| AMZN240816P00140000 | 2024-04-26 1:08PM EDT | 140.00 | 1.82 | 1.83 | 1.90 | -0.64 | -26.02% | 53 | 1,605 | 37.84% |
| AMZN240816P00145000 | 2024-04-26 2:48PM EDT | 145.00 | 2.48 | 2.38 | 2.45 | -0.82 | -24.85% | 204 | 2,019 | 36.66% |
| AMZN240816P00150000 | 2024-04-26 1:45PM EDT | 150.00 | 3.10 | 3.05 | 3.20 | -1.01 | -24.57% | 559 | 2,735 | 35.77% |
| AMZN240816P00155000 | 2024-04-26 3:26PM EDT | 155.00 | 4.00 | 3.95 | 4.10 | -1.25 | -23.81% | 75 | 1,972 | 34.80% |
| AMZN240816P00160000 | 2024-04-26 2:59PM EDT | 160.00 | 5.10 | 5.05 | 5.20 | -1.60 | -23.88% | 611 | 3,561 | 33.84% |
| AMZN240816P00165000 | 2024-04-26 2:28PM EDT | 165.00 | 6.59 | 6.40 | 6.55 | -1.76 | -21.08% | 22 | 3,084 | 32.97% |
| AMZN240816P00170000 | 2024-04-26 3:24PM EDT | 170.00 | 8.05 | 8.05 | 8.20 | -2.30 | -22.22% | 177 | 3,528 | 32.21% |
| AMZN240816P00175000 | 2024-04-26 3:47PM EDT | 175.00 | 10.10 | 9.95 | 10.15 | -2.55 | -20.16% | 237 | 3,078 | 31.49% |
| AMZN240816P00180000 | 2024-04-26 3:34PM EDT | 180.00 | 12.30 | 12.20 | 12.40 | -3.00 | -19.61% | 266 | 3,014 | 30.77% |
| AMZN240816P00185000 | 2024-04-26 3:13PM EDT | 185.00 | 14.90 | 14.75 | 15.00 | -4.00 | -21.16% | 110 | 1,375 | 30.13% |
| AMZN240816P00190000 | 2024-04-26 12:17PM EDT | 190.00 | 18.00 | 17.65 | 17.90 | -4.75 | -20.88% | 24 | 1,525 | 29.44% |
| AMZN240816P00195000 | 2024-04-25 11:11AM EDT | 195.00 | 26.50 | 20.50 | 21.40 | 0.00 | - | 43 | 200 | 29.53% |
| AMZN240816P00200000 | 2024-04-26 1:17PM EDT | 200.00 | 23.93 | 23.95 | 24.95 | -6.62 | -21.67% | 2 | 51 | 29.00% |
| AMZN240816P00205000 | 2024-04-24 10:57AM EDT | 205.00 | 29.69 | 27.65 | 28.60 | 0.00 | - | 1 | 32 | 27.90% |
| AMZN240816P00210000 | 2024-04-23 10:38AM EDT | 210.00 | 33.45 | 31.75 | 32.95 | 0.00 | - | 10 | 48 | 28.41% |
| AMZN240816P00215000 | 2024-04-23 2:07PM EDT | 215.00 | 36.57 | 36.00 | 37.35 | 0.00 | - | 14 | 1 | 28.54% |
| AMZN240816P00220000 | 2024-04-26 1:16PM EDT | 220.00 | 40.45 | 40.60 | 41.50 | -7.50 | -15.64% | 50 | 26 | 26.58% |
| AMZN240816P00225000 | 2024-04-23 2:07PM EDT | 225.00 | 45.76 | 44.25 | 47.25 | 0.00 | - | 14 | 5 | 32.77% |
| AMZN240816P00230000 | 2024-04-23 2:07PM EDT | 230.00 | 50.54 | 49.10 | 52.00 | 0.00 | - | 14 | 1 | 33.66% |
| AMZN240816P00235000 | 2024-04-23 2:23PM EDT | 235.00 | 55.46 | 53.80 | 57.00 | 0.00 | - | 14 | 0 | 35.72% |
| AMZN240816P00240000 | 2024-04-23 2:22PM EDT | 240.00 | 60.45 | 58.85 | 61.95 | 0.00 | - | 9 | 0 | 37.40% |
| AMZN240816P00255000 | 2024-02-26 12:12PM EDT | 255.00 | 79.80 | 76.15 | 77.30 | 0.00 | - | 1 | 0 | 45.03% |
| AMZN240816P00260000 | 2024-03-11 12:28PM EDT | 260.00 | 87.51 | 73.70 | 74.65 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.