Mercado fechará em 3 h 7 min
BOVESPA
124.771,78 -376,29 (-0,30%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.360,55 -273,20 (-0,48%) PETROLEO CRU
82,69 -0,67 (-0,80%) OURO
2.339,60 -2,50 (-0,11%) Bitcoin USD
64.620,56 -2.147,66 (-3,22%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:53PM EDT. Mercado aberto.
Opções de comprapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620C00045000 | 2024-04-11 3:38PM EDT | 45.00 | 146.87 | 133.15 | 136.00 | 0.00 | - | 2 | 503 | 91.53% |
| AMZN250620C00050000 | 2024-04-08 3:08PM EDT | 50.00 | 139.25 | 128.60 | 130.65 | 0.00 | - | 400 | 2,415 | 85.14% |
| AMZN250620C00055000 | 2024-02-09 11:47AM EDT | 55.00 | 121.05 | 122.25 | 125.20 | 0.00 | - | 2 | 620 | 72.71% |
| AMZN250620C00060000 | 2024-04-18 3:53PM EDT | 60.00 | 123.60 | 119.55 | 121.40 | 0.00 | - | 1 | 760 | 78.66% |
| AMZN250620C00065000 | 2024-04-04 3:45PM EDT | 65.00 | 120.40 | 115.05 | 116.55 | 0.00 | - | 1 | 325 | 75.07% |
| AMZN250620C00070000 | 2024-04-12 9:46AM EDT | 70.00 | 122.84 | 110.70 | 112.15 | 0.00 | - | 6 | 571 | 73.05% |
| AMZN250620C00075000 | 2024-04-15 10:24AM EDT | 75.00 | 117.50 | 105.65 | 108.20 | 0.00 | - | 1 | 260 | 70.42% |
| AMZN250620C00080000 | 2024-04-19 2:31PM EDT | 80.00 | 100.60 | 101.50 | 103.55 | 0.00 | - | 3 | 1,856 | 68.21% |
| AMZN250620C00085000 | 2024-04-19 2:30PM EDT | 85.00 | 95.60 | 97.00 | 98.60 | 0.00 | - | 1 | 399 | 64.86% |
| AMZN250620C00090000 | 2024-04-17 3:11PM EDT | 90.00 | 98.12 | 92.35 | 93.90 | 0.00 | - | 2 | 2,729 | 61.81% |
| AMZN250620C00095000 | 2024-04-16 9:30AM EDT | 95.00 | 95.50 | 88.20 | 89.60 | 0.00 | - | 1 | 569 | 60.23% |
| AMZN250620C00100000 | 2024-04-22 10:21AM EDT | 100.00 | 84.00 | 83.85 | 85.20 | 0.00 | - | 100 | 4,108 | 58.14% |
| AMZN250620C00105000 | 2024-04-24 12:10PM EDT | 105.00 | 80.19 | 79.80 | 80.45 | -4.81 | -5.66% | 1 | 441 | 55.97% |
| AMZN250620C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 78.91 | 75.80 | 76.45 | 0.00 | - | 1 | 1,135 | 54.76% |
| AMZN250620C00115000 | 2024-04-22 9:54AM EDT | 115.00 | 72.90 | 71.60 | 72.30 | 0.00 | - | 1 | 847 | 53.03% |
| AMZN250620C00120000 | 2024-04-24 9:52AM EDT | 120.00 | 70.50 | 67.35 | 67.85 | 0.00 | - | 2 | 2,243 | 50.88% |
| AMZN250620C00125000 | 2024-04-22 1:19PM EDT | 125.00 | 63.95 | 63.60 | 63.80 | 0.00 | - | 1 | 9,452 | 49.81% |
| AMZN250620C00130000 | 2024-04-24 9:32AM EDT | 130.00 | 62.11 | 59.45 | 59.90 | +0.11 | +0.18% | 2 | 2,703 | 48.42% |
| AMZN250620C00135000 | 2024-04-23 1:48PM EDT | 135.00 | 58.16 | 55.80 | 56.10 | 0.00 | - | 18 | 2,934 | 47.12% |
| AMZN250620C00140000 | 2024-04-24 12:35PM EDT | 140.00 | 52.33 | 52.20 | 52.55 | -2.06 | -3.79% | 2 | 6,943 | 46.14% |
| AMZN250620C00145000 | 2024-04-24 12:06PM EDT | 145.00 | 49.07 | 48.65 | 49.00 | -1.75 | -3.44% | 2 | 1,937 | 45.02% |
| AMZN250620C00150000 | 2024-04-24 10:06AM EDT | 150.00 | 47.06 | 45.30 | 45.55 | -0.22 | -0.47% | 8 | 5,965 | 43.94% |
| AMZN250620C00155000 | 2024-04-23 2:29PM EDT | 155.00 | 44.65 | 42.00 | 42.30 | 0.00 | - | 82 | 1,507 | 43.03% |
| AMZN250620C00160000 | 2024-04-24 9:51AM EDT | 160.00 | 41.60 | 38.90 | 39.15 | +0.22 | +0.53% | 2 | 2,807 | 42.12% |
| AMZN250620C00165000 | 2024-04-23 12:03PM EDT | 165.00 | 37.42 | 35.90 | 36.20 | 0.00 | - | 1 | 2,439 | 41.36% |
| AMZN250620C00170000 | 2024-04-24 11:16AM EDT | 170.00 | 33.60 | 33.05 | 33.25 | -1.83 | -5.17% | 3 | 9,445 | 40.45% |
| AMZN250620C00175000 | 2024-04-24 12:11PM EDT | 175.00 | 30.45 | 30.35 | 30.60 | -2.25 | -6.88% | 5 | 5,088 | 39.81% |
| AMZN250620C00180000 | 2024-04-24 11:54AM EDT | 180.00 | 28.00 | 27.80 | 28.00 | -1.85 | -6.20% | 3 | 3,286 | 39.07% |
| AMZN250620C00185000 | 2024-04-24 11:18AM EDT | 185.00 | 25.90 | 25.45 | 25.60 | -0.95 | -3.54% | 53 | 2,839 | 38.45% |
| AMZN250620C00190000 | 2024-04-24 12:10PM EDT | 190.00 | 23.25 | 23.20 | 23.35 | -1.75 | -7.00% | 114 | 2,030 | 37.87% |
| AMZN250620C00195000 | 2024-04-24 12:06PM EDT | 195.00 | 21.25 | 21.05 | 21.25 | -1.63 | -7.12% | 1 | 1,243 | 37.34% |
| AMZN250620C00200000 | 2024-04-24 12:05PM EDT | 200.00 | 19.33 | 19.10 | 19.30 | -1.42 | -6.84% | 156 | 6,153 | 36.84% |
| AMZN250620C00205000 | 2024-04-24 12:19PM EDT | 205.00 | 17.30 | 17.25 | 17.50 | -1.57 | -8.32% | 5 | 3,328 | 36.40% |
| AMZN250620C00210000 | 2024-04-23 11:01AM EDT | 210.00 | 16.24 | 15.60 | 15.80 | -0.21 | -1.28% | 6 | 3,180 | 35.93% |
| AMZN250620C00215000 | 2024-04-24 12:31PM EDT | 215.00 | 14.15 | 14.05 | 14.25 | -1.35 | -8.71% | 2 | 636 | 35.52% |
| AMZN250620C00220000 | 2024-04-22 9:58AM EDT | 220.00 | 13.40 | 12.60 | 12.80 | 0.00 | - | 5 | 2,901 | 35.10% |
| AMZN250620C00225000 | 2024-04-24 12:11PM EDT | 225.00 | 11.40 | 11.30 | 11.50 | -0.75 | -6.17% | 7 | 3,862 | 34.74% |
| AMZN250620C00230000 | 2024-04-23 1:09PM EDT | 230.00 | 11.04 | 10.15 | 10.30 | 0.00 | - | 4 | 492 | 34.39% |
| AMZN250620C00235000 | 2024-04-23 1:52PM EDT | 235.00 | 10.00 | 9.00 | 9.20 | 0.00 | - | 1 | 360 | 34.05% |
| AMZN250620C00240000 | 2024-04-24 12:10PM EDT | 240.00 | 8.19 | 8.10 | 8.25 | -0.70 | -7.87% | 16 | 989 | 33.81% |
| AMZN250620C00245000 | 2024-04-24 10:30AM EDT | 245.00 | 7.69 | 7.20 | 7.40 | -0.37 | -4.59% | 2 | 2,635 | 33.60% |
| AMZN250620C00250000 | 2024-04-24 12:34PM EDT | 250.00 | 6.50 | 6.50 | 6.60 | -0.85 | -11.49% | 15 | 717 | 33.36% |
| AMZN250620C00255000 | 2024-04-24 12:34PM EDT | 255.00 | 5.80 | 5.80 | 5.90 | -0.57 | -8.21% | 1 | 6,525 | 33.16% |
| AMZN250620C00260000 | 2024-04-18 1:42PM EDT | 260.00 | 6.10 | 5.10 | 5.25 | 0.00 | - | 103 | 852 | 32.95% |
| AMZN250620C00270000 | 2024-04-19 1:20PM EDT | 270.00 | 4.32 | 4.10 | 4.20 | 0.00 | - | 14 | 720 | 32.68% |
| AMZN250620C00280000 | 2024-04-23 11:41AM EDT | 280.00 | 3.65 | 3.25 | 3.35 | 0.00 | - | 138 | 177 | 32.45% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250620P00045000 | 2024-04-18 1:47PM EDT | 45.00 | 0.15 | 0.11 | 0.19 | 0.00 | - | 40 | 1,680 | 53.71% |
| AMZN250620P00050000 | 2024-04-11 2:13PM EDT | 50.00 | 0.17 | 0.17 | 0.25 | 0.00 | - | 1 | 434 | 51.86% |
| AMZN250620P00055000 | 2024-04-24 10:54AM EDT | 55.00 | 0.26 | 0.24 | 0.30 | +0.01 | +4.00% | 16 | 1,389 | 50.59% |
| AMZN250620P00060000 | 2024-04-18 1:48PM EDT | 60.00 | 0.35 | 0.31 | 0.39 | 0.00 | - | 80 | 492 | 48.88% |
| AMZN250620P00065000 | 2024-04-19 2:15PM EDT | 65.00 | 0.49 | 0.41 | 0.49 | 0.00 | - | 10 | 517 | 47.17% |
| AMZN250620P00070000 | 2024-04-19 2:40PM EDT | 70.00 | 0.63 | 0.52 | 0.61 | 0.00 | - | 3 | 1,921 | 45.56% |
| AMZN250620P00075000 | 2024-04-19 3:43PM EDT | 75.00 | 0.79 | 0.67 | 0.73 | 0.00 | - | 10 | 3,008 | 43.81% |
| AMZN250620P00080000 | 2024-04-22 9:30AM EDT | 80.00 | 0.92 | 0.83 | 0.91 | 0.00 | - | 3 | 1,451 | 42.54% |
| AMZN250620P00085000 | 2024-04-19 10:28AM EDT | 85.00 | 1.15 | 1.04 | 1.09 | 0.00 | - | 2 | 2,969 | 41.08% |
| AMZN250620P00090000 | 2024-04-19 1:54PM EDT | 90.00 | 1.41 | 1.28 | 1.34 | 0.00 | - | 19 | 3,345 | 39.95% |
| AMZN250620P00095000 | 2024-04-22 9:30AM EDT | 95.00 | 1.81 | 1.57 | 1.61 | 0.00 | - | 3 | 6,409 | 38.75% |
| AMZN250620P00100000 | 2024-04-22 3:56PM EDT | 100.00 | 1.97 | 1.91 | 1.94 | 0.00 | - | 3 | 7,169 | 37.67% |
| AMZN250620P00105000 | 2024-04-17 3:53PM EDT | 105.00 | 2.24 | 2.30 | 2.36 | 0.00 | - | 1 | 4,189 | 36.79% |
| AMZN250620P00110000 | 2024-04-23 3:19PM EDT | 110.00 | 2.60 | 2.76 | 2.83 | 0.00 | - | 322 | 4,164 | 35.87% |
| AMZN250620P00115000 | 2024-04-23 2:00PM EDT | 115.00 | 3.15 | 3.25 | 3.40 | 0.00 | - | 2 | 3,759 | 35.07% |
| AMZN250620P00120000 | 2024-04-23 2:20PM EDT | 120.00 | 3.70 | 3.90 | 4.05 | 0.00 | - | 6 | 2,761 | 34.28% |
| AMZN250620P00125000 | 2024-04-22 3:29PM EDT | 125.00 | 4.70 | 4.65 | 4.75 | 0.00 | - | 205 | 10,462 | 33.41% |
| AMZN250620P00130000 | 2024-04-24 12:23PM EDT | 130.00 | 5.52 | 5.50 | 5.60 | +0.10 | +1.85% | 1 | 5,430 | 32.68% |
| AMZN250620P00135000 | 2024-04-23 9:50AM EDT | 135.00 | 6.65 | 6.40 | 6.60 | 0.00 | - | 8 | 2,108 | 32.05% |
| AMZN250620P00140000 | 2024-04-22 10:56AM EDT | 140.00 | 8.05 | 7.50 | 7.65 | 0.00 | - | 2 | 2,465 | 31.29% |
| AMZN250620P00145000 | 2024-04-23 3:39PM EDT | 145.00 | 8.25 | 8.75 | 8.95 | 0.00 | - | 20 | 2,003 | 30.76% |
| AMZN250620P00150000 | 2024-04-23 12:07PM EDT | 150.00 | 9.91 | 10.10 | 10.25 | 0.00 | - | 19 | 2,194 | 30.00% |
| AMZN250620P00155000 | 2024-04-24 10:06AM EDT | 155.00 | 11.20 | 11.65 | 11.85 | -0.40 | -3.45% | 30 | 1,388 | 29.49% |
| AMZN250620P00160000 | 2024-04-23 1:47PM EDT | 160.00 | 12.95 | 13.30 | 13.50 | +0.20 | +1.57% | 1 | 2,369 | 28.83% |
| AMZN250620P00165000 | 2024-04-17 12:46PM EDT | 165.00 | 14.71 | 15.15 | 15.40 | 0.00 | - | 2 | 443 | 28.30% |
| AMZN250620P00170000 | 2024-04-23 3:00PM EDT | 170.00 | 16.05 | 17.10 | 17.35 | 0.00 | - | 8 | 1,714 | 27.60% |
| AMZN250620P00175000 | 2024-04-24 12:22PM EDT | 175.00 | 19.32 | 19.30 | 19.55 | +1.07 | +5.86% | 1 | 1,991 | 27.01% |
| AMZN250620P00180000 | 2024-04-22 9:41AM EDT | 180.00 | 20.61 | 21.60 | 21.85 | -0.88 | -4.09% | 8 | 1,380 | 26.32% |
| AMZN250620P00185000 | 2024-04-24 12:01PM EDT | 185.00 | 24.20 | 24.15 | 24.40 | +0.60 | +2.54% | 12 | 674 | 25.71% |
| AMZN250620P00190000 | 2024-04-24 9:31AM EDT | 190.00 | 25.70 | 26.85 | 27.10 | -0.90 | -3.38% | 1 | 852 | 25.05% |
| AMZN250620P00195000 | 2024-04-24 11:12AM EDT | 195.00 | 29.45 | 29.80 | 30.10 | -1.25 | -4.07% | 65 | 349 | 24.54% |
| AMZN250620P00200000 | 2024-04-23 2:40PM EDT | 200.00 | 31.15 | 32.80 | 33.20 | 0.00 | - | 3 | 2,130 | 23.90% |
| AMZN250620P00205000 | 2024-04-05 10:19AM EDT | 205.00 | 31.60 | 35.80 | 36.50 | 0.00 | - | 2 | 251 | 23.27% |
| AMZN250620P00210000 | 2024-04-23 9:51AM EDT | 210.00 | 40.05 | 39.60 | 40.30 | 0.00 | - | 3 | 111 | 23.13% |
| AMZN250620P00215000 | 2024-04-19 1:23PM EDT | 215.00 | 44.92 | 42.40 | 43.85 | 0.00 | - | 5 | 132 | 22.32% |
| AMZN250620P00220000 | 2024-04-22 2:26PM EDT | 220.00 | 46.20 | 47.10 | 47.95 | 0.00 | - | 2 | 8 | 22.15% |
| AMZN250620P00225000 | 2024-04-15 12:58PM EDT | 225.00 | 44.71 | 50.60 | 52.00 | 0.00 | - | 1 | 20 | 21.63% |
| AMZN250620P00230000 | 2024-04-12 9:47AM EDT | 230.00 | 46.73 | 55.20 | 56.25 | 0.00 | - | 7 | 36 | 21.23% |
| AMZN250620P00235000 | 2024-04-12 10:03AM EDT | 235.00 | 50.75 | 58.45 | 60.60 | 0.00 | - | 10 | 23 | 20.76% |
| AMZN250620P00240000 | 2024-04-02 12:59PM EDT | 240.00 | 60.70 | 63.55 | 64.90 | 0.00 | - | 6 | 2 | 19.78% |
© 2024 Yahoo. Todos os direitos reservados.