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
69.235,34 +1.492,03 (+2,20%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220C00080000 | 2024-07-22 2:51PM EDT | 80.00 | 106.69 | 104.30 | 105.10 | 0.00 | - | 5 | 57 | 89.69% |
| AMZN241220C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 107.65 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMZN241220C00090000 | 2024-07-12 12:57PM EDT | 90.00 | 107.45 | 94.40 | 95.55 | 0.00 | - | 14 | 22 | 80.84% |
| AMZN241220C00095000 | 2024-07-17 1:01PM EDT | 95.00 | 94.53 | 89.50 | 90.70 | 0.00 | - | 2 | 2,960 | 76.55% |
| AMZN241220C00100000 | 2024-07-25 3:46PM EDT | 100.00 | 84.00 | 83.95 | 85.80 | 0.00 | - | 6 | 511 | 69.86% |
| AMZN241220C00105000 | 2024-07-18 12:31PM EDT | 105.00 | 80.95 | 80.05 | 80.95 | 0.00 | - | 1 | 1,308 | 69.37% |
| AMZN241220C00110000 | 2024-07-25 12:16PM EDT | 110.00 | 76.23 | 75.10 | 76.20 | 0.00 | - | 20 | 120 | 65.55% |
| AMZN241220C00115000 | 2024-07-22 1:38PM EDT | 115.00 | 72.32 | 70.40 | 71.45 | 0.00 | - | 1 | 160 | 62.50% |
| AMZN241220C00120000 | 2024-07-23 2:23PM EDT | 120.00 | 70.78 | 65.65 | 66.85 | 0.00 | - | 4 | 454 | 59.67% |
| AMZN241220C00125000 | 2024-07-23 3:13PM EDT | 125.00 | 66.04 | 61.05 | 62.05 | 0.00 | - | 8 | 428 | 56.65% |
| AMZN241220C00130000 | 2024-07-26 2:38PM EDT | 130.00 | 56.84 | 56.55 | 57.35 | +0.24 | +0.42% | 2 | 388 | 54.02% |
| AMZN241220C00135000 | 2024-07-26 3:58PM EDT | 135.00 | 52.35 | 51.45 | 52.85 | +1.35 | +2.65% | 1 | 262 | 50.49% |
| AMZN241220C00140000 | 2024-07-25 12:26PM EDT | 140.00 | 49.05 | 47.65 | 48.55 | 0.00 | - | 149 | 1,126 | 51.28% |
| AMZN241220C00145000 | 2024-07-25 10:13AM EDT | 145.00 | 44.26 | 43.05 | 44.10 | +5.16 | +13.20% | 1 | 300 | 48.64% |
| AMZN241220C00150000 | 2024-07-26 3:12PM EDT | 150.00 | 39.01 | 39.50 | 39.90 | +1.11 | +2.93% | 38 | 1,543 | 46.61% |
| AMZN241220C00155000 | 2024-07-26 11:57AM EDT | 155.00 | 35.20 | 35.45 | 35.85 | +0.85 | +2.47% | 2 | 1,957 | 44.76% |
| AMZN241220C00160000 | 2024-07-25 3:03PM EDT | 160.00 | 31.61 | 31.70 | 32.10 | 0.00 | - | 41 | 3,264 | 43.41% |
| AMZN241220C00165000 | 2024-07-25 2:49PM EDT | 165.00 | 28.55 | 28.20 | 28.60 | +0.61 | +2.18% | 20 | 2,463 | 42.33% |
| AMZN241220C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 24.86 | 24.90 | 25.30 | -0.09 | -0.36% | 53 | 2,653 | 41.31% |
| AMZN241220C00175000 | 2024-07-26 3:01PM EDT | 175.00 | 21.55 | 21.85 | 22.20 | +1.00 | +4.87% | 40 | 3,884 | 40.33% |
| AMZN241220C00180000 | 2024-07-26 1:32PM EDT | 180.00 | 19.25 | 19.05 | 19.40 | +1.30 | +7.24% | 325 | 5,538 | 39.59% |
| AMZN241220C00185000 | 2024-07-26 3:55PM EDT | 185.00 | 16.30 | 16.50 | 16.85 | +0.65 | +4.15% | 467 | 3,097 | 38.94% |
| AMZN241220C00190000 | 2024-07-26 3:53PM EDT | 190.00 | 14.10 | 14.25 | 14.45 | -0.10 | -0.70% | 84 | 4,232 | 38.16% |
| AMZN241220C00195000 | 2024-07-26 3:33PM EDT | 195.00 | 12.00 | 12.15 | 12.40 | -0.10 | -0.83% | 155 | 2,125 | 37.68% |
| AMZN241220C00200000 | 2024-07-26 3:57PM EDT | 200.00 | 10.33 | 10.35 | 10.60 | +0.58 | +5.95% | 503 | 7,376 | 37.31% |
| AMZN241220C00205000 | 2024-07-26 3:32PM EDT | 205.00 | 8.66 | 8.70 | 8.90 | +0.28 | +3.34% | 145 | 2,894 | 36.71% |
| AMZN241220C00210000 | 2024-07-26 3:59PM EDT | 210.00 | 7.40 | 7.30 | 7.55 | -0.10 | -1.33% | 37 | 2,551 | 36.50% |
| AMZN241220C00215000 | 2024-07-26 1:47PM EDT | 215.00 | 6.10 | 6.05 | 6.35 | +0.43 | +7.58% | 21 | 1,264 | 36.24% |
| AMZN241220C00220000 | 2024-07-26 3:02PM EDT | 220.00 | 4.95 | 5.05 | 5.25 | +0.20 | +4.21% | 699 | 4,230 | 35.83% |
| AMZN241220C00225000 | 2024-07-26 3:50PM EDT | 225.00 | 4.21 | 4.15 | 4.30 | -0.07 | -1.64% | 560 | 3,474 | 35.41% |
| AMZN241220C00230000 | 2024-07-26 12:51PM EDT | 230.00 | 3.51 | 3.40 | 3.60 | -0.14 | -3.84% | 26 | 3,377 | 35.37% |
| AMZN241220C00235000 | 2024-07-26 12:11PM EDT | 235.00 | 2.85 | 2.84 | 2.95 | -0.17 | -5.63% | 3 | 2,627 | 35.13% |
| AMZN241220C00240000 | 2024-07-26 12:43PM EDT | 240.00 | 2.35 | 2.33 | 2.43 | -0.04 | -1.67% | 28 | 2,943 | 35.01% |
| AMZN241220C00245000 | 2024-07-25 3:56PM EDT | 245.00 | 1.93 | 1.91 | 1.98 | +0.07 | +3.76% | 6 | 1,152 | 34.84% |
| AMZN241220C00250000 | 2024-07-26 3:59PM EDT | 250.00 | 1.59 | 1.57 | 1.64 | +0.07 | +4.61% | 836 | 6,152 | 34.85% |
| AMZN241220C00255000 | 2024-07-25 3:56PM EDT | 255.00 | 1.26 | 1.29 | 1.34 | 0.00 | - | 15 | 1,471 | 34.77% |
| AMZN241220C00260000 | 2024-07-26 1:03PM EDT | 260.00 | 1.06 | 1.06 | 1.11 | -0.10 | -8.62% | 17 | 744 | 34.82% |
| AMZN241220C00270000 | 2024-07-26 11:55AM EDT | 270.00 | 0.73 | 0.73 | 0.77 | -0.04 | -5.19% | 40 | 1,659 | 35.01% |
| AMZN241220C00280000 | 2024-07-25 10:35AM EDT | 280.00 | 0.50 | 0.51 | 0.55 | 0.00 | - | 4 | 1,331 | 35.38% |
| AMZN241220C00290000 | 2024-07-25 3:36PM EDT | 290.00 | 0.39 | 0.36 | 0.40 | 0.00 | - | 2 | 156 | 35.82% |
| AMZN241220C00300000 | 2024-07-25 1:48PM EDT | 300.00 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 2 | 261 | 36.38% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN241220P00080000 | 2024-07-26 2:49PM EDT | 80.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 2 | 1,215 | 56.45% |
| AMZN241220P00085000 | 2024-07-23 3:04PM EDT | 85.00 | 0.16 | 0.16 | 0.24 | 0.00 | - | 2 | 124 | 54.39% |
| AMZN241220P00090000 | 2024-07-24 2:57PM EDT | 90.00 | 0.23 | 0.23 | 0.26 | 0.00 | - | 1 | 596 | 52.15% |
| AMZN241220P00095000 | 2024-07-25 1:26PM EDT | 95.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 615 | 1,801 | 50.10% |
| AMZN241220P00100000 | 2024-07-26 3:34PM EDT | 100.00 | 0.37 | 0.36 | 0.40 | +0.01 | +2.78% | 6 | 1,192 | 48.61% |
| AMZN241220P00105000 | 2024-07-26 1:31PM EDT | 105.00 | 0.47 | 0.45 | 0.49 | -0.06 | -11.32% | 16 | 446 | 46.68% |
| AMZN241220P00110000 | 2024-07-26 2:22PM EDT | 110.00 | 0.58 | 0.56 | 0.60 | +0.12 | +26.09% | 4 | 858 | 44.82% |
| AMZN241220P00115000 | 2024-07-25 1:58PM EDT | 115.00 | 0.72 | 0.71 | 0.74 | 0.00 | - | 4 | 1,212 | 43.09% |
| AMZN241220P00120000 | 2024-07-26 10:00AM EDT | 120.00 | 0.94 | 0.87 | 0.91 | +0.04 | +4.44% | 2 | 2,074 | 41.43% |
| AMZN241220P00125000 | 2024-07-26 3:58PM EDT | 125.00 | 1.14 | 1.10 | 1.14 | +0.03 | +2.70% | 849 | 10,941 | 39.99% |
| AMZN241220P00130000 | 2024-07-26 1:16PM EDT | 130.00 | 1.36 | 1.38 | 1.44 | -0.23 | -14.47% | 10 | 1,534 | 38.72% |
| AMZN241220P00135000 | 2024-07-26 3:40PM EDT | 135.00 | 1.79 | 1.75 | 1.82 | -0.26 | -12.68% | 101 | 2,651 | 37.53% |
| AMZN241220P00140000 | 2024-07-26 3:31PM EDT | 140.00 | 2.27 | 2.23 | 2.31 | +0.06 | +2.71% | 3 | 5,263 | 36.48% |
| AMZN241220P00145000 | 2024-07-26 3:57PM EDT | 145.00 | 2.94 | 2.82 | 2.94 | -0.08 | -2.65% | 2 | 3,176 | 35.58% |
| AMZN241220P00150000 | 2024-07-26 12:44PM EDT | 150.00 | 3.55 | 3.60 | 3.75 | -0.45 | -11.25% | 12 | 6,645 | 34.85% |
| AMZN241220P00155000 | 2024-07-26 1:28PM EDT | 155.00 | 4.50 | 4.55 | 4.70 | -0.30 | -6.25% | 5 | 2,433 | 34.05% |
| AMZN241220P00160000 | 2024-07-26 3:31PM EDT | 160.00 | 5.81 | 5.70 | 5.90 | -0.29 | -4.75% | 55 | 7,768 | 33.44% |
| AMZN241220P00165000 | 2024-07-26 2:38PM EDT | 165.00 | 7.20 | 7.10 | 7.30 | -0.80 | -10.00% | 37 | 3,467 | 32.80% |
| AMZN241220P00170000 | 2024-07-26 12:25PM EDT | 170.00 | 8.75 | 8.70 | 9.05 | -1.15 | -11.62% | 37 | 5,607 | 32.46% |
| AMZN241220P00175000 | 2024-07-26 3:51PM EDT | 175.00 | 10.80 | 10.65 | 10.95 | -0.45 | -4.00% | 76 | 4,710 | 31.86% |
| AMZN241220P00180000 | 2024-07-26 3:59PM EDT | 180.00 | 12.90 | 12.75 | 12.95 | -1.25 | -8.83% | 423 | 3,727 | 30.93% |
| AMZN241220P00185000 | 2024-07-26 3:04PM EDT | 185.00 | 15.60 | 15.20 | 15.40 | -0.15 | -0.95% | 398 | 2,946 | 30.40% |
| AMZN241220P00190000 | 2024-07-26 3:58PM EDT | 190.00 | 18.20 | 17.90 | 18.15 | +0.15 | +0.83% | 46 | 2,031 | 29.93% |
| AMZN241220P00195000 | 2024-07-26 12:53PM EDT | 195.00 | 20.70 | 20.75 | 21.10 | -0.75 | -3.50% | 110 | 1,539 | 29.30% |
| AMZN241220P00200000 | 2024-07-26 3:59PM EDT | 200.00 | 24.40 | 23.90 | 24.65 | -0.80 | -3.17% | 8 | 1,920 | 29.44% |
| AMZN241220P00205000 | 2024-07-25 2:54PM EDT | 205.00 | 28.34 | 27.35 | 28.30 | 0.00 | - | 1 | 756 | 29.30% |
| AMZN241220P00210000 | 2024-07-26 11:39AM EDT | 210.00 | 32.10 | 31.10 | 32.00 | -1.30 | -3.89% | 1 | 426 | 28.71% |
| AMZN241220P00215000 | 2024-07-24 12:38PM EDT | 215.00 | 35.86 | 34.70 | 36.00 | 0.00 | - | 3 | 103 | 28.38% |
| AMZN241220P00220000 | 2024-07-24 3:14PM EDT | 220.00 | 40.68 | 38.90 | 39.95 | 0.00 | - | 10 | 62 | 27.23% |
| AMZN241220P00225000 | 2024-07-25 3:50PM EDT | 225.00 | 45.40 | 43.20 | 44.20 | 0.00 | - | 2 | 137 | 26.37% |
| AMZN241220P00230000 | 2024-07-19 12:37PM EDT | 230.00 | 48.05 | 47.55 | 48.70 | 0.00 | - | 1 | 46 | 25.88% |
| AMZN241220P00235000 | 2024-07-17 2:00PM EDT | 235.00 | 49.23 | 52.15 | 53.80 | 0.00 | - | 2 | 16 | 28.15% |
| AMZN241220P00240000 | 2024-07-18 11:49AM EDT | 240.00 | 57.85 | 56.85 | 58.55 | 0.00 | - | 1 | 7 | 28.43% |
| AMZN241220P00245000 | 2024-06-13 3:24PM EDT | 245.00 | 60.70 | 50.00 | 51.80 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN241220P00250000 | 2024-07-12 11:33AM EDT | 250.00 | 55.20 | 66.50 | 68.35 | 0.00 | - | 3 | 1 | 30.21% |
| AMZN241220P00255000 | 2024-07-02 3:51PM EDT | 255.00 | 55.75 | 71.00 | 73.25 | 0.00 | - | - | 0 | 30.90% |
| AMZN241220P00260000 | 2024-03-05 10:46AM EDT | 260.00 | 84.29 | 75.65 | 76.25 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN241220P00280000 | 2024-06-10 3:44PM EDT | 280.00 | 93.15 | 79.75 | 80.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.