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
62.838,33 -1.319,95 (-2,06%)
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 comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321C00080000 | 2024-04-26 2:17PM EDT | 80.00 | 104.00 | 103.15 | 105.45 | -2.30 | -2.16% | 5 | 27 | 72.46% |
| AMZN250321C00085000 | 2024-03-01 3:12PM EDT | 85.00 | 98.90 | 99.55 | 101.00 | 0.00 | - | 1 | 3 | 72.04% |
| AMZN250321C00090000 | 2024-04-17 11:16AM EDT | 90.00 | 98.55 | 93.80 | 96.15 | 0.00 | - | 1 | 5 | 66.33% |
| AMZN250321C00095000 | 2024-04-08 11:11AM EDT | 95.00 | 97.88 | 89.40 | 91.65 | 0.00 | - | 3 | 9 | 64.17% |
| AMZN250321C00100000 | 2024-04-26 3:51PM EDT | 100.00 | 85.83 | 84.75 | 87.00 | -0.04 | -0.05% | 52 | 105 | 61.29% |
| AMZN250321C00105000 | 2024-04-18 3:49PM EDT | 105.00 | 81.50 | 80.30 | 82.50 | 0.00 | - | 10 | 11 | 59.03% |
| AMZN250321C00110000 | 2024-04-26 11:19AM EDT | 110.00 | 75.87 | 75.95 | 77.95 | +1.87 | +2.53% | 1 | 27 | 56.81% |
| AMZN250321C00115000 | 2024-04-26 1:04PM EDT | 115.00 | 73.48 | 71.60 | 73.60 | +1.78 | +2.48% | 46 | 13 | 54.85% |
| AMZN250321C00120000 | 2024-04-26 1:02PM EDT | 120.00 | 69.21 | 67.35 | 69.25 | +9.33 | +15.58% | 2 | 74 | 52.95% |
| AMZN250321C00125000 | 2024-04-25 11:10AM EDT | 125.00 | 56.70 | 63.20 | 65.05 | 0.00 | - | 1 | 127 | 51.29% |
| AMZN250321C00130000 | 2024-04-24 11:30AM EDT | 130.00 | 57.81 | 59.05 | 60.85 | 0.00 | - | 1 | 176 | 51.54% |
| AMZN250321C00135000 | 2024-04-26 9:48AM EDT | 135.00 | 53.51 | 55.45 | 56.45 | +6.41 | +13.61% | 2 | 204 | 49.10% |
| AMZN250321C00140000 | 2024-04-26 3:40PM EDT | 140.00 | 52.30 | 51.70 | 52.40 | +5.50 | +11.75% | 5 | 85 | 47.35% |
| AMZN250321C00145000 | 2024-04-26 2:01PM EDT | 145.00 | 48.65 | 48.05 | 48.45 | +6.75 | +16.11% | 2 | 198 | 45.69% |
| AMZN250321C00150000 | 2024-04-26 1:55PM EDT | 150.00 | 45.15 | 44.25 | 44.95 | +5.40 | +13.58% | 4 | 545 | 44.74% |
| AMZN250321C00155000 | 2024-04-26 12:46PM EDT | 155.00 | 41.55 | 40.80 | 41.35 | +7.05 | +20.43% | 2 | 524 | 43.44% |
| AMZN250321C00160000 | 2024-04-26 3:54PM EDT | 160.00 | 37.90 | 37.50 | 38.10 | +5.10 | +15.55% | 5 | 504 | 42.57% |
| AMZN250321C00165000 | 2024-04-26 2:26PM EDT | 165.00 | 34.40 | 34.25 | 34.85 | +4.83 | +16.33% | 2 | 650 | 41.51% |
| AMZN250321C00170000 | 2024-04-26 3:03PM EDT | 170.00 | 31.30 | 31.30 | 31.85 | +3.76 | +13.65% | 15 | 490 | 40.67% |
| AMZN250321C00175000 | 2024-04-26 3:39PM EDT | 175.00 | 28.89 | 28.60 | 29.00 | +4.58 | +18.84% | 189 | 1,462 | 39.87% |
| AMZN250321C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 26.20 | 25.75 | 26.30 | +3.65 | +16.19% | 170 | 2,203 | 39.11% |
| AMZN250321C00185000 | 2024-04-26 3:22PM EDT | 185.00 | 23.60 | 23.25 | 23.75 | +4.90 | +26.20% | 165 | 715 | 38.37% |
| AMZN250321C00190000 | 2024-04-26 3:44PM EDT | 190.00 | 21.20 | 21.05 | 21.40 | +3.16 | +17.52% | 30 | 417 | 37.72% |
| AMZN250321C00195000 | 2024-04-26 3:43PM EDT | 195.00 | 19.20 | 18.75 | 19.25 | +3.17 | +19.78% | 98 | 740 | 37.17% |
| AMZN250321C00200000 | 2024-04-26 3:57PM EDT | 200.00 | 17.10 | 16.80 | 17.25 | +2.85 | +20.00% | 112 | 9,539 | 36.64% |
| AMZN250321C00205000 | 2024-04-26 3:54PM EDT | 205.00 | 15.34 | 14.95 | 15.35 | +2.66 | +20.98% | 15 | 545 | 36.05% |
| AMZN250321C00210000 | 2024-04-26 1:16PM EDT | 210.00 | 13.80 | 13.30 | 13.70 | +2.62 | +23.43% | 74 | 979 | 35.65% |
| AMZN250321C00215000 | 2024-04-26 12:43PM EDT | 215.00 | 11.90 | 11.85 | 12.15 | +2.05 | +20.81% | 34 | 720 | 35.20% |
| AMZN250321C00220000 | 2024-04-26 3:03PM EDT | 220.00 | 10.45 | 10.40 | 10.75 | +2.48 | +31.12% | 22 | 702 | 34.79% |
| AMZN250321C00225000 | 2024-04-26 3:46PM EDT | 225.00 | 9.32 | 9.15 | 9.50 | +2.12 | +29.44% | 18 | 954 | 34.44% |
| AMZN250321C00230000 | 2024-04-26 1:16PM EDT | 230.00 | 8.45 | 8.10 | 8.35 | +2.32 | +37.85% | 11 | 2,231 | 34.07% |
| AMZN250321C00235000 | 2024-04-26 3:28PM EDT | 235.00 | 7.25 | 7.10 | 7.30 | +1.60 | +28.32% | 5 | 194 | 33.69% |
| AMZN250321C00240000 | 2024-04-26 12:28PM EDT | 240.00 | 6.30 | 6.20 | 6.40 | +1.65 | +35.48% | 1 | 122 | 33.40% |
| AMZN250321C00245000 | 2024-04-26 9:39AM EDT | 245.00 | 5.60 | 5.35 | 5.65 | +1.60 | +40.00% | 44 | 113 | 33.24% |
| AMZN250321C00250000 | 2024-04-26 3:47PM EDT | 250.00 | 4.85 | 4.75 | 4.95 | +1.15 | +31.08% | 24 | 239 | 33.03% |
| AMZN250321C00255000 | 2024-04-26 2:25PM EDT | 255.00 | 4.15 | 4.15 | 4.35 | +1.00 | +31.75% | 6 | 427 | 32.88% |
| AMZN250321C00260000 | 2024-04-26 3:01PM EDT | 260.00 | 3.62 | 3.60 | 3.80 | +0.86 | +31.16% | 50 | 503 | 32.69% |
| AMZN250321C00270000 | 2024-04-26 3:58PM EDT | 270.00 | 2.87 | 2.77 | 2.97 | +0.79 | +37.98% | 13 | 313 | 32.60% |
| AMZN250321C00280000 | 2024-04-26 1:36PM EDT | 280.00 | 2.18 | 2.13 | 2.33 | +0.48 | +28.24% | 27 | 183 | 32.57% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250321P00080000 | 2024-04-25 2:15PM EDT | 80.00 | 0.64 | 0.54 | 0.59 | 0.00 | - | 1 | 178 | 45.31% |
| AMZN250321P00085000 | 2024-04-25 9:39AM EDT | 85.00 | 0.86 | 0.68 | 0.74 | 0.00 | - | 19 | 68 | 43.99% |
| AMZN250321P00090000 | 2024-04-18 2:31PM EDT | 90.00 | 0.95 | 0.84 | 0.92 | 0.00 | - | 48 | 316 | 42.73% |
| AMZN250321P00095000 | 2024-04-26 10:26AM EDT | 95.00 | 1.12 | 1.05 | 1.10 | -0.11 | -8.94% | 10 | 122 | 41.25% |
| AMZN250321P00100000 | 2024-04-26 11:55AM EDT | 100.00 | 1.31 | 1.27 | 1.35 | -0.23 | -14.94% | 1 | 101 | 40.10% |
| AMZN250321P00105000 | 2024-04-26 9:33AM EDT | 105.00 | 1.71 | 1.57 | 1.64 | -0.24 | -12.31% | 30 | 266 | 38.96% |
| AMZN250321P00110000 | 2024-04-19 2:29PM EDT | 110.00 | 2.33 | 1.92 | 1.98 | 0.00 | - | 2 | 308 | 37.86% |
| AMZN250321P00115000 | 2024-04-24 1:43PM EDT | 115.00 | 2.37 | 2.33 | 2.39 | -0.08 | -3.27% | 4 | 464 | 36.85% |
| AMZN250321P00120000 | 2024-04-25 10:24AM EDT | 120.00 | 2.86 | 2.81 | 2.87 | -0.59 | -17.10% | 7 | 431 | 35.88% |
| AMZN250321P00125000 | 2024-04-25 9:49AM EDT | 125.00 | 3.55 | 3.35 | 3.45 | -0.75 | -17.44% | 6 | 669 | 35.02% |
| AMZN250321P00130000 | 2024-04-26 3:38PM EDT | 130.00 | 4.06 | 4.00 | 4.15 | -0.84 | -17.14% | 6 | 1,358 | 34.25% |
| AMZN250321P00135000 | 2024-04-25 9:44AM EDT | 135.00 | 6.10 | 4.75 | 4.90 | 0.00 | - | 10 | 933 | 33.37% |
| AMZN250321P00140000 | 2024-04-26 3:44PM EDT | 140.00 | 5.80 | 5.65 | 5.80 | -1.02 | -14.96% | 46 | 3,498 | 32.59% |
| AMZN250321P00145000 | 2024-04-26 3:44PM EDT | 145.00 | 6.85 | 6.70 | 6.85 | -1.17 | -14.59% | 57 | 982 | 31.89% |
| AMZN250321P00150000 | 2024-04-26 3:49PM EDT | 150.00 | 8.00 | 7.85 | 8.05 | -1.35 | -14.44% | 424 | 3,290 | 31.22% |
| AMZN250321P00155000 | 2024-04-26 3:31PM EDT | 155.00 | 9.30 | 9.20 | 9.40 | -1.35 | -12.68% | 11 | 2,993 | 30.56% |
| AMZN250321P00160000 | 2024-04-26 3:17PM EDT | 160.00 | 10.85 | 10.70 | 10.90 | -1.65 | -13.20% | 4 | 3,701 | 29.89% |
| AMZN250321P00165000 | 2024-04-26 9:46AM EDT | 165.00 | 13.40 | 12.35 | 12.60 | +0.27 | +2.06% | 2 | 5,020 | 29.27% |
| AMZN250321P00170000 | 2024-04-26 11:06AM EDT | 170.00 | 14.60 | 14.20 | 14.45 | -2.78 | -16.00% | 9 | 936 | 28.61% |
| AMZN250321P00175000 | 2024-04-26 12:16PM EDT | 175.00 | 16.45 | 16.25 | 16.55 | -2.35 | -12.50% | 181 | 1,259 | 28.05% |
| AMZN250321P00180000 | 2024-04-26 2:18PM EDT | 180.00 | 18.80 | 18.50 | 18.80 | -2.80 | -12.96% | 17 | 8,501 | 27.41% |
| AMZN250321P00185000 | 2024-04-26 12:18PM EDT | 185.00 | 21.21 | 20.90 | 21.25 | -4.39 | -17.15% | 1 | 1,169 | 26.79% |
| AMZN250321P00190000 | 2024-04-26 1:35PM EDT | 190.00 | 23.56 | 23.55 | 23.95 | +0.16 | +0.68% | 15 | 173 | 26.22% |
| AMZN250321P00195000 | 2024-04-26 1:07PM EDT | 195.00 | 26.15 | 26.40 | 26.80 | -5.80 | -18.15% | 14 | 241 | 25.58% |
| AMZN250321P00200000 | 2024-04-26 1:08PM EDT | 200.00 | 29.11 | 29.45 | 29.85 | -1.27 | -4.18% | 12 | 42 | 24.92% |
| AMZN250321P00205000 | 2024-04-18 1:46PM EDT | 205.00 | 33.25 | 32.35 | 33.40 | 0.00 | - | 1 | 2 | 24.72% |
| AMZN250321P00210000 | 2024-04-25 1:22PM EDT | 210.00 | 41.50 | 35.85 | 36.70 | 0.00 | - | 1 | 58 | 23.80% |
| AMZN250321P00215000 | 2024-04-18 12:34PM EDT | 215.00 | 38.52 | 39.60 | 40.70 | 0.00 | - | 1 | 3 | 23.76% |
| AMZN250321P00220000 | 2024-04-25 9:34AM EDT | 220.00 | 53.18 | 43.35 | 44.50 | 0.00 | - | 1 | 3 | 23.04% |
| AMZN250321P00225000 | 2024-04-17 11:30AM EDT | 225.00 | 46.00 | 47.35 | 48.60 | 0.00 | - | 5 | 512 | 22.57% |
| AMZN250321P00230000 | 2024-04-25 9:48AM EDT | 230.00 | 60.20 | 51.80 | 52.80 | 0.00 | - | 150 | 169 | 21.96% |
| AMZN250321P00235000 | 2024-04-23 9:45AM EDT | 235.00 | 58.80 | 55.95 | 57.25 | 0.00 | - | 1 | 62 | 21.66% |
| AMZN250321P00240000 | 2024-04-25 10:20AM EDT | 240.00 | 68.60 | 60.55 | 61.70 | 0.00 | - | 1 | 5 | 20.99% |
| AMZN250321P00245000 | 2024-04-26 1:07PM EDT | 245.00 | 65.18 | 65.20 | 66.40 | -12.27 | -15.84% | 2 | 2 | 20.87% |
© 2024 Yahoo. Todos os direitos reservados.