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
62.952,14 -1.447,73 (-2,25%)
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 comprapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919C00065000 | 2024-04-09 10:42AM EDT | 65.00 | 125.75 | 118.05 | 122.00 | 0.00 | - | 2 | 5 | 74.02% |
| AMZN250919C00070000 | 2023-12-14 2:10PM EDT | 70.00 | 83.56 | 89.85 | 92.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMZN250919C00075000 | 2024-01-11 2:39PM EDT | 75.00 | 87.63 | 104.85 | 107.90 | 0.00 | - | 2 | 1 | 56.13% |
| AMZN250919C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 113.72 | 105.05 | 108.20 | 0.00 | - | 426 | 3,988 | 66.20% |
| AMZN250919C00085000 | 2024-04-24 1:04PM EDT | 85.00 | 99.33 | 100.25 | 104.15 | 0.00 | - | 1 | 2 | 63.84% |
| AMZN250919C00090000 | 2024-04-19 3:34PM EDT | 90.00 | 92.64 | 95.85 | 99.80 | 0.00 | - | 1 | 8 | 61.67% |
| AMZN250919C00095000 | 2024-04-09 9:55AM EDT | 95.00 | 99.56 | 91.55 | 95.45 | 0.00 | - | 1 | 6 | 59.64% |
| AMZN250919C00100000 | 2024-04-02 2:20PM EDT | 100.00 | 90.36 | 87.35 | 90.80 | 0.00 | - | 10 | 24 | 57.37% |
| AMZN250919C00105000 | 2024-04-26 1:26PM EDT | 105.00 | 85.33 | 83.10 | 87.00 | +2.88 | +3.49% | 1 | 18 | 56.05% |
| AMZN250919C00110000 | 2024-04-19 3:35PM EDT | 110.00 | 76.00 | 79.40 | 82.75 | 0.00 | - | 10 | 68 | 54.74% |
| AMZN250919C00115000 | 2024-04-26 1:34PM EDT | 115.00 | 76.98 | 75.15 | 78.30 | -1.62 | -2.06% | 2 | 22 | 52.61% |
| AMZN250919C00120000 | 2024-04-23 10:05AM EDT | 120.00 | 70.49 | 71.30 | 73.90 | 0.00 | - | 4 | 52 | 50.91% |
| AMZN250919C00125000 | 2024-04-16 9:39AM EDT | 125.00 | 72.52 | 68.20 | 69.55 | 0.00 | - | 12 | 58 | 51.10% |
| AMZN250919C00130000 | 2024-04-26 3:02PM EDT | 130.00 | 64.80 | 63.95 | 66.40 | +6.00 | +10.20% | 4 | 143 | 50.88% |
| AMZN250919C00135000 | 2024-04-25 10:25AM EDT | 135.00 | 54.70 | 60.60 | 62.30 | 0.00 | - | 16 | 105 | 48.97% |
| AMZN250919C00140000 | 2024-04-26 11:26AM EDT | 140.00 | 57.15 | 57.20 | 58.60 | +5.90 | +11.51% | 5 | 487 | 47.66% |
| AMZN250919C00145000 | 2024-04-26 3:42PM EDT | 145.00 | 54.52 | 53.95 | 54.75 | -3.58 | -6.16% | 6 | 188 | 46.05% |
| AMZN250919C00150000 | 2024-04-26 3:28PM EDT | 150.00 | 51.32 | 50.70 | 51.65 | +6.80 | +15.27% | 1 | 388 | 45.45% |
| AMZN250919C00155000 | 2024-04-25 9:30AM EDT | 155.00 | 38.00 | 47.25 | 48.20 | 0.00 | - | 2 | 397 | 44.25% |
| AMZN250919C00160000 | 2024-04-26 2:22PM EDT | 160.00 | 44.60 | 44.30 | 45.20 | +6.24 | +16.27% | 7 | 2,764 | 43.56% |
| AMZN250919C00165000 | 2024-04-25 1:45PM EDT | 165.00 | 36.83 | 41.10 | 42.50 | 0.00 | - | 1 | 120 | 43.14% |
| AMZN250919C00170000 | 2024-04-26 2:13PM EDT | 170.00 | 38.80 | 38.40 | 39.10 | +5.60 | +16.87% | 7 | 202 | 41.71% |
| AMZN250919C00175000 | 2024-04-26 3:46PM EDT | 175.00 | 36.20 | 35.65 | 36.60 | +5.54 | +18.07% | 6 | 189 | 41.31% |
| AMZN250919C00180000 | 2024-04-26 10:11AM EDT | 180.00 | 32.00 | 33.30 | 33.95 | +3.50 | +12.28% | 8 | 394 | 40.60% |
| AMZN250919C00185000 | 2024-04-25 1:06PM EDT | 185.00 | 26.88 | 30.60 | 31.75 | 0.00 | - | 2 | 168 | 40.31% |
| AMZN250919C00190000 | 2024-04-26 2:33PM EDT | 190.00 | 28.52 | 28.55 | 29.05 | +3.22 | +12.73% | 5 | 171 | 39.31% |
| AMZN250919C00195000 | 2024-04-26 3:13PM EDT | 195.00 | 26.67 | 26.30 | 26.95 | +3.78 | +16.51% | 67 | 171 | 38.91% |
| AMZN250919C00200000 | 2024-04-26 3:01PM EDT | 200.00 | 24.48 | 24.30 | 24.75 | +3.74 | +18.03% | 20 | 465 | 38.27% |
| AMZN250919C00205000 | 2024-04-26 2:01PM EDT | 205.00 | 22.77 | 22.35 | 22.90 | +4.12 | +22.09% | 7 | 77 | 37.92% |
| AMZN250919C00210000 | 2024-04-26 10:08AM EDT | 210.00 | 19.45 | 20.50 | 21.05 | +2.02 | +11.59% | 2 | 442 | 37.46% |
| AMZN250919C00215000 | 2024-04-25 12:06PM EDT | 215.00 | 15.90 | 18.80 | 19.30 | 0.00 | - | 1 | 31 | 37.01% |
| AMZN250919C00220000 | 2024-04-19 12:58PM EDT | 220.00 | 15.79 | 17.25 | 17.75 | 0.00 | - | 2 | 156 | 36.68% |
| AMZN250919C00225000 | 2024-04-26 1:12PM EDT | 225.00 | 16.39 | 15.80 | 16.25 | +0.94 | +6.08% | 1 | 373 | 36.30% |
| AMZN250919C00230000 | 2024-04-25 9:32AM EDT | 230.00 | 10.60 | 14.40 | 14.85 | 0.00 | - | 1 | 234 | 35.94% |
| AMZN250919C00235000 | 2024-04-19 3:11PM EDT | 235.00 | 11.92 | 13.10 | 13.55 | 0.00 | - | 1 | 690 | 35.59% |
| AMZN250919C00240000 | 2024-04-24 10:04AM EDT | 240.00 | 11.45 | 11.95 | 12.40 | 0.00 | - | 1 | 282 | 35.33% |
| AMZN250919C00245000 | 2024-04-24 3:04PM EDT | 245.00 | 9.88 | 10.85 | 11.30 | 0.00 | - | 1 | 104 | 35.04% |
| AMZN250919C00250000 | 2024-04-25 10:41AM EDT | 250.00 | 9.50 | 9.85 | 10.30 | +1.70 | +21.79% | 5 | 233 | 34.78% |
| AMZN250919C00255000 | 2024-04-26 10:01AM EDT | 255.00 | 8.45 | 9.05 | 9.40 | +1.95 | +30.00% | 7 | 2,661 | 34.57% |
| AMZN250919C00260000 | 2024-04-26 10:01AM EDT | 260.00 | 8.40 | 8.25 | 8.50 | +2.05 | +32.28% | 50 | 65 | 34.26% |
| AMZN250919C00270000 | 2024-04-25 2:28PM EDT | 270.00 | 5.50 | 6.80 | 7.00 | 0.00 | - | 1 | 108 | 33.82% |
| AMZN250919C00280000 | 2024-04-26 3:47PM EDT | 280.00 | 5.70 | 5.60 | 5.80 | +1.29 | +29.25% | 48 | 43 | 33.52% |
Opções de vendapara19 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250919P00065000 | 2024-04-25 12:31PM EDT | 65.00 | 0.66 | 0.53 | 0.65 | 0.00 | - | 32 | 218 | 45.56% |
| AMZN250919P00070000 | 2024-04-25 12:33PM EDT | 70.00 | 0.82 | 0.68 | 0.80 | 0.00 | - | 16 | 64 | 44.09% |
| AMZN250919P00075000 | 2024-04-24 10:59AM EDT | 75.00 | 0.93 | 0.85 | 0.97 | 0.00 | - | 48 | 45 | 42.65% |
| AMZN250919P00080000 | 2024-04-25 1:17PM EDT | 80.00 | 1.24 | 1.06 | 1.18 | 0.00 | - | 52 | 377 | 41.39% |
| AMZN250919P00085000 | 2024-04-25 1:18PM EDT | 85.00 | 1.50 | 1.30 | 1.42 | 0.00 | - | 50 | 184 | 40.17% |
| AMZN250919P00090000 | 2024-04-25 1:18PM EDT | 90.00 | 1.83 | 1.59 | 1.71 | 0.00 | - | 7 | 111 | 39.08% |
| AMZN250919P00095000 | 2024-04-25 1:18PM EDT | 95.00 | 2.22 | 1.92 | 2.05 | 0.00 | - | 2 | 79 | 38.06% |
| AMZN250919P00100000 | 2024-04-23 10:48AM EDT | 100.00 | 2.49 | 2.33 | 2.44 | 0.00 | - | 2 | 130 | 37.07% |
| AMZN250919P00105000 | 2024-04-22 9:30AM EDT | 105.00 | 3.28 | 2.79 | 2.90 | 0.00 | - | 3 | 17 | 36.18% |
| AMZN250919P00110000 | 2024-04-11 11:10AM EDT | 110.00 | 2.95 | 3.25 | 3.45 | 0.00 | - | 10 | 109 | 35.39% |
| AMZN250919P00115000 | 2024-04-18 11:21AM EDT | 115.00 | 3.90 | 3.90 | 4.05 | 0.00 | - | 1 | 70 | 34.56% |
| AMZN250919P00120000 | 2024-04-22 3:37PM EDT | 120.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 4 | 100 | 33.93% |
| AMZN250919P00125000 | 2024-04-23 3:15PM EDT | 125.00 | 5.30 | 5.40 | 5.55 | 0.00 | - | 2 | 45 | 33.10% |
| AMZN250919P00130000 | 2024-04-19 10:15AM EDT | 130.00 | 6.85 | 6.25 | 6.45 | 0.00 | - | 1 | 836 | 32.41% |
| AMZN250919P00135000 | 2024-04-25 9:58AM EDT | 135.00 | 8.85 | 7.25 | 7.50 | 0.00 | - | 1 | 1,307 | 31.83% |
| AMZN250919P00140000 | 2024-04-26 11:40AM EDT | 140.00 | 8.55 | 8.40 | 8.60 | -1.00 | -10.47% | 10 | 1,384 | 31.14% |
| AMZN250919P00145000 | 2024-04-26 3:57PM EDT | 145.00 | 9.76 | 9.65 | 9.85 | +0.16 | +1.67% | 1 | 173 | 30.52% |
| AMZN250919P00150000 | 2024-04-26 12:11PM EDT | 150.00 | 11.20 | 11.00 | 11.25 | -1.70 | -13.18% | 3 | 253 | 29.94% |
| AMZN250919P00155000 | 2024-04-19 2:46PM EDT | 155.00 | 14.36 | 12.45 | 12.80 | 0.00 | - | 17 | 69 | 29.40% |
| AMZN250919P00160000 | 2024-04-25 3:53PM EDT | 160.00 | 16.00 | 14.15 | 14.45 | 0.00 | - | 5 | 516 | 28.80% |
| AMZN250919P00165000 | 2024-04-26 12:35PM EDT | 165.00 | 16.00 | 15.90 | 16.30 | -2.55 | -13.75% | 3 | 99 | 28.28% |
| AMZN250919P00170000 | 2024-04-25 11:07AM EDT | 170.00 | 20.71 | 17.90 | 18.25 | 0.00 | - | 1 | 509 | 27.70% |
| AMZN250919P00175000 | 2024-04-26 10:10AM EDT | 175.00 | 20.30 | 19.95 | 20.45 | -0.60 | -2.87% | 27 | 114 | 27.24% |
| AMZN250919P00180000 | 2024-04-26 3:13PM EDT | 180.00 | 22.55 | 22.20 | 22.70 | -0.20 | -0.88% | 16 | 383 | 26.65% |
| AMZN250919P00185000 | 2024-04-24 11:12AM EDT | 185.00 | 25.60 | 24.60 | 25.05 | 0.00 | - | 20 | 313 | 25.98% |
| AMZN250919P00190000 | 2024-04-24 11:12AM EDT | 190.00 | 28.25 | 27.20 | 27.65 | 0.00 | - | 16 | 116 | 25.42% |
| AMZN250919P00195000 | 2024-04-26 1:38PM EDT | 195.00 | 30.10 | 29.90 | 30.40 | -16.50 | -35.41% | 25 | 43 | 24.84% |
| AMZN250919P00200000 | 2024-04-25 12:07PM EDT | 200.00 | 36.90 | 32.85 | 33.35 | 0.00 | - | 1 | 42 | 24.30% |
| AMZN250919P00210000 | 2024-04-23 3:50PM EDT | 210.00 | 39.00 | 38.20 | 40.75 | 0.00 | - | 102 | 612 | 24.47% |
| AMZN250919P00215000 | 2024-04-02 12:52PM EDT | 215.00 | 42.32 | 41.80 | 44.40 | 0.00 | - | 4 | 30 | 24.23% |
| AMZN250919P00220000 | 2024-04-02 12:52PM EDT | 220.00 | 45.80 | 44.95 | 47.85 | 0.00 | - | 2 | 10 | 23.53% |
| AMZN250919P00230000 | 2024-02-26 11:18AM EDT | 230.00 | 56.79 | 54.05 | 54.90 | 0.00 | - | 1 | 1 | 21.55% |
| AMZN250919P00235000 | 2024-04-05 9:32AM EDT | 235.00 | 55.88 | 57.30 | 59.85 | 0.00 | - | 2 | 112 | 22.58% |
| AMZN250919P00240000 | 2024-04-05 10:27AM EDT | 240.00 | 58.45 | 61.50 | 64.00 | 0.00 | - | 2 | 7 | 22.11% |
| AMZN250919P00245000 | 2024-04-02 12:57PM EDT | 245.00 | 65.80 | 65.50 | 67.75 | 0.00 | - | - | 3 | 20.49% |
| AMZN250919P00250000 | 2024-04-02 12:55PM EDT | 250.00 | 70.38 | 69.65 | 72.70 | 0.00 | - | 2 | 11 | 21.29% |
| AMZN250919P00255000 | 2024-02-14 12:43PM EDT | 255.00 | 85.21 | 78.00 | 83.00 | 0.00 | - | 2 | 0 | 31.96% |
© 2024 Yahoo. Todos os direitos reservados.