Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.145,02 +1.326,58 (+1,96%)
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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018C00085000 | 2024-07-26 10:16AM EDT | 85.00 | 97.64 | 98.55 | 99.20 | +1.04 | +1.08% | 16 | 6 | 99.85% |
| AMZN241018C00090000 | 2024-06-26 2:04PM EDT | 90.00 | 105.90 | 93.60 | 94.55 | 0.00 | - | 10 | 21 | 96.09% |
| AMZN241018C00095000 | 2024-07-19 2:38PM EDT | 95.00 | 88.85 | 88.60 | 89.65 | 0.00 | - | 20 | 72 | 90.38% |
| AMZN241018C00100000 | 2024-07-24 3:26PM EDT | 100.00 | 82.84 | 83.60 | 84.65 | +0.09 | +0.11% | 1 | 84 | 84.30% |
| AMZN241018C00105000 | 2024-07-23 10:05AM EDT | 105.00 | 84.40 | 78.85 | 79.60 | 0.00 | - | 2 | 20 | 79.61% |
| AMZN241018C00110000 | 2024-06-03 12:12PM EDT | 110.00 | 69.90 | 89.35 | 89.90 | 0.00 | - | 1 | 992 | 165.67% |
| AMZN241018C00115000 | 2024-07-24 12:28PM EDT | 115.00 | 68.60 | 68.95 | 69.85 | 0.00 | - | 1 | 79 | 70.31% |
| AMZN241018C00120000 | 2024-07-18 3:58PM EDT | 120.00 | 66.00 | 64.15 | 65.00 | 0.00 | - | 52 | 182 | 66.55% |
| AMZN241018C00125000 | 2024-07-26 3:43PM EDT | 125.00 | 59.34 | 59.25 | 60.10 | -0.27 | -0.45% | 1 | 84 | 62.16% |
| AMZN241018C00130000 | 2024-07-24 12:31PM EDT | 130.00 | 54.45 | 54.45 | 55.35 | 0.00 | - | 1 | 254 | 58.72% |
| AMZN241018C00135000 | 2024-07-25 10:18AM EDT | 135.00 | 46.39 | 49.70 | 50.60 | 0.00 | - | 5 | 63 | 55.33% |
| AMZN241018C00140000 | 2024-07-25 10:40AM EDT | 140.00 | 43.20 | 45.15 | 46.15 | 0.00 | - | 1 | 166 | 53.25% |
| AMZN241018C00145000 | 2024-07-26 11:12AM EDT | 145.00 | 39.95 | 39.90 | 41.25 | -0.40 | -0.99% | 5 | 674 | 51.27% |
| AMZN241018C00150000 | 2024-07-25 12:58PM EDT | 150.00 | 35.55 | 35.60 | 36.80 | -1.75 | -4.69% | 5 | 625 | 48.62% |
| AMZN241018C00155000 | 2024-07-26 12:36PM EDT | 155.00 | 32.30 | 32.00 | 32.45 | +0.62 | +1.96% | 5 | 436 | 46.05% |
| AMZN241018C00160000 | 2024-07-26 10:13AM EDT | 160.00 | 27.44 | 27.85 | 28.30 | -0.91 | -3.21% | 22 | 1,201 | 43.85% |
| AMZN241018C00165000 | 2024-07-26 3:56PM EDT | 165.00 | 24.05 | 23.75 | 24.65 | +0.24 | +1.01% | 2 | 308 | 42.87% |
| AMZN241018C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 20.45 | 20.45 | 20.85 | +1.05 | +5.41% | 25 | 2,224 | 40.70% |
| AMZN241018C00175000 | 2024-07-26 3:20PM EDT | 175.00 | 17.05 | 17.20 | 17.65 | +0.45 | +2.71% | 12 | 2,045 | 39.73% |
| AMZN241018C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 14.51 | 14.40 | 14.65 | +1.08 | +8.04% | 462 | 2,617 | 38.57% |
| AMZN241018C00185000 | 2024-07-26 3:58PM EDT | 185.00 | 11.85 | 11.90 | 12.00 | +1.00 | +9.22% | 480 | 4,465 | 37.62% |
| AMZN241018C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 9.64 | 9.55 | 9.75 | +0.82 | +9.30% | 234 | 5,245 | 36.97% |
| AMZN241018C00195000 | 2024-07-26 3:49PM EDT | 195.00 | 7.60 | 7.60 | 7.80 | +0.68 | +9.83% | 175 | 9,275 | 36.35% |
| AMZN241018C00200000 | 2024-07-26 3:57PM EDT | 200.00 | 5.96 | 6.00 | 6.15 | +0.14 | +2.41% | 663 | 7,188 | 35.80% |
| AMZN241018C00205000 | 2024-07-26 3:51PM EDT | 205.00 | 4.55 | 4.60 | 4.85 | +0.15 | +3.41% | 211 | 4,187 | 35.54% |
| AMZN241018C00210000 | 2024-07-26 3:45PM EDT | 210.00 | 3.52 | 3.50 | 3.70 | +0.17 | +5.07% | 234 | 7,322 | 35.00% |
| AMZN241018C00215000 | 2024-07-26 3:39PM EDT | 215.00 | 2.62 | 2.72 | 2.82 | -0.03 | -1.13% | 287 | 4,069 | 34.68% |
| AMZN241018C00220000 | 2024-07-26 3:58PM EDT | 220.00 | 2.01 | 2.04 | 2.11 | +0.10 | +5.24% | 191 | 8,280 | 34.34% |
| AMZN241018C00225000 | 2024-07-26 3:30PM EDT | 225.00 | 1.49 | 1.52 | 1.59 | -0.08 | -5.10% | 65 | 2,176 | 34.20% |
| AMZN241018C00230000 | 2024-07-26 2:16PM EDT | 230.00 | 1.14 | 1.13 | 1.20 | +0.09 | +8.57% | 50 | 1,681 | 34.18% |
| AMZN241018C00235000 | 2024-07-26 3:04PM EDT | 235.00 | 0.82 | 0.84 | 0.90 | -0.01 | -1.20% | 711 | 3,274 | 34.17% |
| AMZN241018C00240000 | 2024-07-26 1:54PM EDT | 240.00 | 0.63 | 0.64 | 0.68 | -0.05 | -7.35% | 102 | 4,788 | 34.25% |
| AMZN241018C00245000 | 2024-07-26 3:51PM EDT | 245.00 | 0.49 | 0.47 | 0.52 | -0.04 | -7.55% | 116 | 1,221 | 34.45% |
| AMZN241018C00250000 | 2024-07-26 3:01PM EDT | 250.00 | 0.36 | 0.36 | 0.40 | -0.06 | -14.29% | 22 | 1,735 | 34.67% |
| AMZN241018C00255000 | 2024-07-25 9:58AM EDT | 255.00 | 0.28 | 0.27 | 0.33 | 0.00 | - | 51 | 385 | 35.30% |
| AMZN241018C00260000 | 2024-07-26 3:01PM EDT | 260.00 | 0.23 | 0.22 | 0.26 | -0.04 | -14.81% | 2 | 1,625 | 35.62% |
| AMZN241018C00270000 | 2024-07-26 3:36PM EDT | 270.00 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 22 | 1,324 | 36.77% |
| AMZN241018C00280000 | 2024-07-26 12:04PM EDT | 280.00 | 0.11 | 0.09 | 0.14 | -0.02 | -15.38% | 11 | 2,832 | 38.33% |
| AMZN241018C00290000 | 2024-07-26 3:36PM EDT | 290.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 9 | 422 | 40.23% |
| AMZN241018C00300000 | 2024-07-25 3:51PM EDT | 300.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 50 | 277 | 41.80% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241018P00085000 | 2024-07-23 11:35AM EDT | 85.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 10 | 208 | 62.11% |
| AMZN241018P00090000 | 2024-07-25 9:52AM EDT | 90.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 25 | 192 | 59.18% |
| AMZN241018P00095000 | 2024-07-25 10:01AM EDT | 95.00 | 0.12 | 0.07 | 0.13 | 0.00 | - | 15 | 160 | 56.93% |
| AMZN241018P00100000 | 2024-07-26 3:33PM EDT | 100.00 | 0.12 | 0.12 | 0.16 | -0.02 | -14.29% | 7 | 513 | 55.18% |
| AMZN241018P00105000 | 2024-07-25 10:19AM EDT | 105.00 | 0.22 | 0.16 | 0.19 | 0.00 | - | 1,515 | 1,445 | 52.64% |
| AMZN241018P00110000 | 2024-07-26 12:09PM EDT | 110.00 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 6 | 882 | 50.44% |
| AMZN241018P00115000 | 2024-07-25 12:24PM EDT | 115.00 | 0.29 | 0.27 | 0.31 | 0.00 | - | 3 | 204 | 48.83% |
| AMZN241018P00120000 | 2024-07-26 12:46PM EDT | 120.00 | 0.33 | 0.35 | 0.38 | -0.03 | -8.33% | 1 | 925 | 46.44% |
| AMZN241018P00125000 | 2024-07-26 2:48PM EDT | 125.00 | 0.46 | 0.46 | 0.50 | +0.06 | +15.00% | 2 | 279 | 44.65% |
| AMZN241018P00130000 | 2024-07-25 10:22AM EDT | 130.00 | 0.60 | 0.59 | 0.64 | -0.17 | -22.08% | 35 | 410 | 42.70% |
| AMZN241018P00135000 | 2024-07-26 3:03PM EDT | 135.00 | 0.79 | 0.78 | 0.82 | -0.02 | -2.47% | 17 | 1,085 | 40.82% |
| AMZN241018P00140000 | 2024-07-26 2:14PM EDT | 140.00 | 1.03 | 1.03 | 1.07 | +0.02 | +1.98% | 119 | 2,752 | 39.16% |
| AMZN241018P00145000 | 2024-07-26 12:32PM EDT | 145.00 | 1.43 | 1.36 | 1.42 | -0.13 | -8.33% | 87 | 1,293 | 37.72% |
| AMZN241018P00150000 | 2024-07-26 2:18PM EDT | 150.00 | 1.91 | 1.84 | 1.91 | -0.29 | -13.18% | 138 | 5,581 | 36.52% |
| AMZN241018P00155000 | 2024-07-26 3:48PM EDT | 155.00 | 2.53 | 2.48 | 2.58 | -0.47 | -15.67% | 69 | 3,142 | 35.54% |
| AMZN241018P00160000 | 2024-07-26 3:56PM EDT | 160.00 | 3.49 | 3.35 | 3.50 | -0.46 | -11.65% | 357 | 4,133 | 34.83% |
| AMZN241018P00165000 | 2024-07-26 3:35PM EDT | 165.00 | 4.60 | 4.50 | 4.60 | -0.60 | -11.54% | 357 | 5,921 | 33.91% |
| AMZN241018P00170000 | 2024-07-26 3:59PM EDT | 170.00 | 5.97 | 5.85 | 6.05 | -0.90 | -13.10% | 271 | 4,271 | 33.28% |
| AMZN241018P00175000 | 2024-07-26 3:22PM EDT | 175.00 | 7.91 | 7.60 | 7.80 | -0.39 | -4.70% | 334 | 6,861 | 32.64% |
| AMZN241018P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 9.82 | 9.75 | 9.90 | -1.13 | -10.32% | 505 | 3,739 | 32.05% |
| AMZN241018P00185000 | 2024-07-26 2:36PM EDT | 185.00 | 12.40 | 12.20 | 12.40 | -1.00 | -7.46% | 503 | 2,866 | 31.62% |
| AMZN241018P00190000 | 2024-07-26 3:44PM EDT | 190.00 | 15.10 | 14.80 | 15.20 | -1.20 | -7.36% | 137 | 2,933 | 31.03% |
| AMZN241018P00195000 | 2024-07-26 2:34PM EDT | 195.00 | 18.21 | 17.85 | 18.50 | -1.79 | -8.95% | 131 | 3,793 | 30.93% |
| AMZN241018P00200000 | 2024-07-26 2:23PM EDT | 200.00 | 21.75 | 21.30 | 21.95 | -1.75 | -7.45% | 114 | 1,500 | 30.30% |
| AMZN241018P00205000 | 2024-07-26 10:13AM EDT | 205.00 | 25.75 | 24.90 | 25.80 | +0.83 | +3.33% | 18 | 631 | 30.03% |
| AMZN241018P00210000 | 2024-07-23 1:56PM EDT | 210.00 | 25.30 | 29.10 | 29.80 | 0.00 | - | 2 | 726 | 29.34% |
| AMZN241018P00215000 | 2024-07-22 12:56PM EDT | 215.00 | 32.30 | 33.20 | 34.20 | 0.00 | - | 5 | 69 | 29.47% |
| AMZN241018P00220000 | 2024-07-25 1:04PM EDT | 220.00 | 37.00 | 37.60 | 38.65 | 0.00 | - | 1 | 118 | 29.00% |
| AMZN241018P00225000 | 2024-07-17 11:43AM EDT | 225.00 | 38.50 | 42.20 | 43.30 | 0.00 | - | 11 | 60 | 28.91% |
| AMZN241018P00230000 | 2024-07-23 9:40AM EDT | 230.00 | 44.30 | 46.90 | 48.30 | 0.00 | - | 2 | 10 | 31.18% |
| AMZN241018P00235000 | 2024-07-22 11:17AM EDT | 235.00 | 51.72 | 51.80 | 53.10 | 0.00 | - | 1 | 0 | 31.45% |
| AMZN241018P00240000 | 2024-07-23 12:12PM EDT | 240.00 | 51.66 | 56.90 | 58.95 | 0.00 | - | 5 | 0 | 40.50% |
| AMZN241018P00250000 | 2024-07-19 3:21PM EDT | 250.00 | 66.73 | 66.75 | 68.10 | 0.00 | - | 3 | 0 | 37.33% |
| AMZN241018P00255000 | 2024-07-18 3:34PM EDT | 255.00 | 71.52 | 72.00 | 72.85 | 0.00 | - | 1 | 0 | 35.72% |
© 2024 Yahoo. Todos os direitos reservados.