Mercado fechará em 4 h 10 min
BOVESPA
125.967,58 +344,93 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.065,28 -35,09 (-0,06%) PETROLEO CRU
69,89 +0,51 (+0,74%) OURO
2.046,20 -1,70 (-0,08%) Bitcoin USD
43.713,75 -131,34 (-0,30%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:50AM EST. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-12-04 9:30AM EST | 45.00 | 103.44 | 103.75 | 105.55 | 0.00 | - | 1 | 13,121 | 83.36% |
| AMZN250117C00050000 | 2023-12-06 10:27AM EST | 50.00 | 98.50 | 98.85 | 101.05 | 0.00 | - | 4 | 6,954 | 78.66% |
| AMZN250117C00055000 | 2023-12-05 12:42PM EST | 55.00 | 94.55 | 94.85 | 96.10 | 0.00 | - | 1 | 924 | 75.67% |
| AMZN250117C00060000 | 2023-12-05 2:35PM EST | 60.00 | 90.93 | 90.15 | 91.00 | 0.00 | - | 5 | 1,364 | 70.34% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 65.00 | 83.92 | 85.20 | 86.75 | 0.00 | - | 2 | 1,459 | 66.96% |
| AMZN250117C00070000 | 2023-12-05 2:35PM EST | 70.00 | 81.93 | 80.30 | 82.70 | 0.00 | - | 5 | 4,024 | 64.25% |
| AMZN250117C00075000 | 2023-12-05 12:21PM EST | 75.00 | 77.50 | 76.55 | 78.15 | 0.00 | - | 2 | 897 | 62.82% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 70.41 | 72.20 | 73.65 | 0.00 | - | 2 | 2,608 | 60.16% |
| AMZN250117C00085000 | 2023-12-05 1:20PM EST | 85.00 | 68.24 | 68.05 | 68.75 | 0.00 | - | 40 | 4,224 | 57.15% |
| AMZN250117C00090000 | 2023-12-05 9:52AM EST | 90.00 | 63.00 | 63.85 | 64.45 | 0.00 | - | 1 | 4,878 | 55.04% |
| AMZN250117C00095000 | 2023-12-05 1:49PM EST | 95.00 | 59.83 | 59.50 | 60.15 | 0.00 | - | 7 | 2,414 | 52.62% |
| AMZN250117C00100000 | 2023-12-07 10:31AM EST | 100.00 | 56.00 | 55.60 | 56.00 | +2.10 | +3.90% | 4 | 8,704 | 50.95% |
| AMZN250117C00105000 | 2023-12-06 3:13PM EST | 105.00 | 50.50 | 51.40 | 52.00 | 0.00 | - | 3 | 1,919 | 49.68% |
| AMZN250117C00110000 | 2023-12-06 3:58PM EST | 110.00 | 46.15 | 47.75 | 48.10 | 0.00 | - | 32 | 4,417 | 47.99% |
| AMZN250117C00115000 | 2023-12-07 9:40AM EST | 115.00 | 44.20 | 44.00 | 44.25 | +1.10 | +2.55% | 1 | 3,311 | 46.26% |
| AMZN250117C00120000 | 2023-12-06 3:10PM EST | 120.00 | 39.45 | 40.45 | 40.65 | 0.00 | - | 20 | 4,605 | 44.89% |
| AMZN250117C00125000 | 2023-12-06 3:51PM EST | 125.00 | 35.43 | 36.95 | 37.20 | 0.00 | - | 12 | 8,470 | 43.63% |
| AMZN250117C00130000 | 2023-12-07 10:01AM EST | 130.00 | 32.90 | 33.80 | 33.95 | +0.40 | +1.23% | 29 | 16,415 | 42.54% |
| AMZN250117C00135000 | 2023-12-07 9:50AM EST | 135.00 | 30.60 | 30.55 | 30.75 | +1.45 | +4.97% | 7 | 5,755 | 41.32% |
| AMZN250117C00140000 | 2023-12-06 3:36PM EST | 140.00 | 27.61 | 27.70 | 27.90 | +1.16 | +4.39% | 9 | 9,420 | 40.50% |
| AMZN250117C00145000 | 2023-12-06 3:53PM EST | 145.00 | 23.52 | 24.85 | 25.05 | 0.00 | - | 203 | 6,110 | 39.44% |
| AMZN250117C00150000 | 2023-12-07 10:01AM EST | 150.00 | 21.58 | 22.25 | 22.45 | +0.44 | +2.08% | 58 | 22,168 | 38.57% |
| AMZN250117C00155000 | 2023-12-07 10:05AM EST | 155.00 | 19.60 | 19.85 | 20.00 | +0.80 | +4.26% | 2 | 6,896 | 37.71% |
| AMZN250117C00160000 | 2023-12-07 10:33AM EST | 160.00 | 17.70 | 17.60 | 17.75 | +1.15 | +6.95% | 22 | 8,559 | 36.94% |
| AMZN250117C00165000 | 2023-12-07 9:31AM EST | 165.00 | 15.33 | 15.60 | 15.75 | +0.71 | +4.86% | 2 | 9,176 | 36.33% |
| AMZN250117C00170000 | 2023-12-07 10:02AM EST | 170.00 | 13.45 | 13.70 | 13.85 | +0.08 | +0.60% | 19 | 15,109 | 35.64% |
| AMZN250117C00175000 | 2023-12-07 10:06AM EST | 175.00 | 11.90 | 12.05 | 12.20 | +0.32 | +2.76% | 17 | 7,658 | 35.13% |
| AMZN250117C00180000 | 2023-12-07 10:15AM EST | 180.00 | 10.54 | 10.55 | 10.70 | +0.61 | +6.14% | 52 | 7,759 | 34.64% |
| AMZN250117C00185000 | 2023-12-06 2:09PM EST | 185.00 | 8.95 | 9.25 | 9.35 | 0.00 | - | 15 | 5,327 | 34.19% |
| AMZN250117C00190000 | 2023-12-07 9:36AM EST | 190.00 | 7.85 | 8.05 | 8.20 | +0.06 | +0.77% | 37 | 2,514 | 33.87% |
| AMZN250117C00195000 | 2023-12-07 9:40AM EST | 195.00 | 7.05 | 7.00 | 7.15 | +0.07 | +1.00% | 1 | 5,940 | 33.53% |
| AMZN250117C00200000 | 2023-12-07 10:24AM EST | 200.00 | 6.10 | 6.10 | 6.20 | +0.40 | +7.02% | 200 | 21,555 | 33.17% |
| AMZN250117C00210000 | 2023-12-07 10:03AM EST | 210.00 | 4.53 | 4.55 | 4.65 | +0.08 | +1.80% | 3 | 9,386 | 32.60% |
| AMZN250117C00220000 | 2023-12-06 3:56PM EST | 220.00 | 3.20 | 3.45 | 3.55 | 0.00 | - | 16 | 847 | 32.36% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-12-06 3:47PM EST | 45.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 16,488 | 50.24% |
| AMZN250117P00050000 | 2023-12-01 2:00PM EST | 50.00 | 0.27 | 0.25 | 0.29 | 0.00 | - | 4 | 52,848 | 48.88% |
| AMZN250117P00055000 | 2023-12-06 1:54PM EST | 55.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 2 | 6,515 | 46.92% |
| AMZN250117P00060000 | 2023-12-05 11:52AM EST | 60.00 | 0.50 | 0.48 | 0.52 | 0.00 | - | 20 | 7,088 | 45.22% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 65.00 | 0.69 | 0.63 | 0.68 | 0.00 | - | 12 | 25,951 | 43.58% |
| AMZN250117P00070000 | 2023-12-05 11:21AM EST | 70.00 | 0.86 | 0.82 | 0.88 | 0.00 | - | 3 | 9,995 | 42.09% |
| AMZN250117P00075000 | 2023-12-06 1:06PM EST | 75.00 | 1.12 | 1.06 | 1.12 | 0.00 | - | 20 | 5,602 | 40.64% |
| AMZN250117P00080000 | 2023-12-06 12:43PM EST | 80.00 | 1.42 | 1.36 | 1.41 | 0.00 | - | 1 | 15,451 | 39.26% |
| AMZN250117P00085000 | 2023-12-06 9:38AM EST | 85.00 | 1.75 | 1.71 | 1.76 | 0.00 | - | 1 | 15,029 | 37.96% |
| AMZN250117P00090000 | 2023-12-05 1:16PM EST | 90.00 | 2.25 | 2.15 | 2.20 | 0.00 | - | 19 | 23,902 | 36.84% |
| AMZN250117P00095000 | 2023-12-07 10:10AM EST | 95.00 | 2.76 | 2.67 | 2.72 | -0.13 | -4.50% | 7 | 12,037 | 35.73% |
| AMZN250117P00100000 | 2023-12-07 10:20AM EST | 100.00 | 3.35 | 3.30 | 3.35 | -0.15 | -4.29% | 6 | 31,120 | 34.73% |
| AMZN250117P00105000 | 2023-12-07 10:27AM EST | 105.00 | 4.05 | 4.00 | 4.10 | -0.25 | -5.81% | 94 | 28,456 | 33.79% |
| AMZN250117P00110000 | 2023-12-06 11:24AM EST | 110.00 | 5.10 | 4.85 | 4.95 | 0.00 | - | 53 | 21,424 | 32.81% |
| AMZN250117P00115000 | 2023-12-06 3:40PM EST | 115.00 | 6.27 | 5.85 | 5.95 | 0.00 | - | 22 | 15,654 | 31.90% |
| AMZN250117P00120000 | 2023-12-05 1:16PM EST | 120.00 | 7.23 | 7.05 | 7.15 | 0.00 | - | 13 | 12,125 | 31.13% |
| AMZN250117P00125000 | 2023-12-07 10:30AM EST | 125.00 | 8.40 | 8.35 | 8.45 | -0.30 | -3.45% | 1 | 15,463 | 30.23% |
| AMZN250117P00130000 | 2023-12-06 3:33PM EST | 130.00 | 10.00 | 9.85 | 10.00 | -0.30 | -2.91% | 2 | 18,969 | 29.50% |
| AMZN250117P00135000 | 2023-12-06 9:56AM EST | 135.00 | 11.76 | 11.50 | 11.65 | 0.00 | - | 81 | 5,483 | 28.61% |
| AMZN250117P00140000 | 2023-12-07 9:40AM EST | 140.00 | 13.50 | 13.35 | 13.50 | -0.65 | -4.59% | 20 | 9,592 | 27.73% |
| AMZN250117P00145000 | 2023-12-06 2:02PM EST | 145.00 | 15.95 | 15.50 | 15.65 | 0.00 | - | 10 | 3,464 | 27.01% |
| AMZN250117P00150000 | 2023-12-06 10:19AM EST | 150.00 | 18.15 | 17.70 | 17.90 | 0.00 | - | 1 | 8,879 | 26.11% |
| AMZN250117P00155000 | 2023-12-06 3:48PM EST | 155.00 | 21.40 | 20.25 | 20.45 | 0.00 | - | 1,657 | 2,549 | 25.32% |
| AMZN250117P00160000 | 2023-12-07 9:30AM EST | 160.00 | 23.60 | 22.95 | 23.20 | -0.30 | -1.26% | 15 | 499 | 24.47% |
| AMZN250117P00165000 | 2023-12-06 3:14PM EST | 165.00 | 27.05 | 25.85 | 26.25 | 0.00 | - | 1 | 738 | 23.71% |
| AMZN250117P00170000 | 2023-12-04 11:16AM EST | 170.00 | 30.95 | 28.90 | 29.40 | 0.00 | - | 5 | 795 | 22.71% |
| AMZN250117P00175000 | 2023-12-05 12:40PM EST | 175.00 | 33.06 | 32.35 | 32.95 | 0.00 | - | 4 | 1,033 | 21.97% |
| AMZN250117P00180000 | 2023-12-06 10:34AM EST | 180.00 | 37.10 | 36.00 | 36.55 | 0.00 | - | 7 | 1,026 | 20.83% |
| AMZN250117P00185000 | 2023-12-06 3:51PM EST | 185.00 | 42.00 | 39.50 | 40.55 | 0.00 | - | 8 | 475 | 20.02% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 190.00 | 46.15 | 43.80 | 44.65 | 0.00 | - | 4 | 14 | 18.83% |
| AMZN250117P00195000 | 2023-11-27 11:00AM EST | 195.00 | 47.00 | 48.65 | 49.30 | 0.00 | - | 10 | 1 | 18.89% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 200.00 | 55.36 | 52.00 | 55.00 | 0.00 | - | 1 | 21 | 22.58% |
| AMZN250117P00210000 | 2023-11-21 2:52PM EST | 210.00 | 66.40 | 62.35 | 63.90 | 0.00 | - | 3 | 0 | 20.50% |
| AMZN250117P00220000 | 2023-11-22 10:28AM EST | 220.00 | 73.10 | 71.75 | 74.10 | 0.00 | - | - | 0 | 23.57% |
© 2023 Yahoo. Todos os direitos reservados.