Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,11 -0,82 (-1,00%) OURO
2.298,00 -4,90 (-0,21%) Bitcoin USD
59.986,62 -3.582,56 (-5,64%)
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 comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00090000 | 2024-04-30 3:55PM EDT | 90.00 | 101.06 | 98.00 | 103.00 | -3.86 | -3.68% | 41 | 83 | 57.63% |
| AMZN261218C00095000 | 2024-04-22 12:44PM EDT | 95.00 | 96.43 | 94.00 | 99.00 | 0.00 | - | 3 | 6 | 55.84% |
| AMZN261218C00100000 | 2024-04-30 12:53PM EDT | 100.00 | 95.00 | 90.50 | 95.50 | -2.75 | -2.81% | 23 | 41 | 54.87% |
| AMZN261218C00105000 | 2024-04-26 11:12AM EDT | 105.00 | 91.75 | 87.00 | 92.00 | 0.00 | - | 1 | 79 | 53.84% |
| AMZN261218C00110000 | 2024-04-30 3:59PM EDT | 110.00 | 86.50 | 83.50 | 88.50 | -3.62 | -4.02% | 3 | 49 | 52.77% |
| AMZN261218C00115000 | 2024-04-24 1:58PM EDT | 115.00 | 83.72 | 80.00 | 85.00 | 0.00 | - | 1 | 4 | 51.66% |
| AMZN261218C00120000 | 2024-04-29 1:00PM EDT | 120.00 | 82.22 | 76.50 | 81.50 | 0.00 | - | 1 | 22 | 50.51% |
| AMZN261218C00125000 | 2024-04-30 2:54PM EDT | 125.00 | 79.00 | 73.50 | 78.50 | -0.93 | -1.16% | 3 | 101 | 53.05% |
| AMZN261218C00130000 | 2024-04-30 3:52PM EDT | 130.00 | 75.20 | 70.00 | 75.00 | -2.31 | -2.98% | 10 | 248 | 51.71% |
| AMZN261218C00135000 | 2024-04-30 3:57PM EDT | 135.00 | 71.13 | 69.50 | 72.00 | -2.62 | -3.55% | 4 | 194 | 50.93% |
| AMZN261218C00140000 | 2024-04-30 2:50PM EDT | 140.00 | 69.70 | 64.00 | 69.00 | -0.96 | -1.36% | 21 | 81 | 50.10% |
| AMZN261218C00145000 | 2024-04-30 1:56PM EDT | 145.00 | 67.00 | 61.00 | 66.00 | 0.00 | - | 3 | 188 | 49.23% |
| AMZN261218C00150000 | 2024-04-30 3:20PM EDT | 150.00 | 62.60 | 58.50 | 63.50 | -1.80 | -2.80% | 7 | 1,125 | 48.84% |
| AMZN261218C00155000 | 2024-04-30 3:50PM EDT | 155.00 | 60.49 | 55.50 | 60.50 | -1.24 | -2.01% | 7 | 143 | 47.88% |
| AMZN261218C00160000 | 2024-04-30 3:54PM EDT | 160.00 | 57.50 | 53.00 | 58.00 | -1.10 | -1.88% | 11 | 118 | 47.38% |
| AMZN261218C00165000 | 2024-04-30 11:40AM EDT | 165.00 | 55.75 | 50.50 | 55.50 | -0.69 | -1.22% | 3 | 57 | 46.82% |
| AMZN261218C00170000 | 2024-04-30 2:54PM EDT | 170.00 | 51.90 | 49.25 | 53.00 | -2.64 | -4.84% | 71 | 3,879 | 46.22% |
| AMZN261218C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 48.74 | 45.50 | 50.50 | -2.76 | -5.36% | 14 | 494 | 45.56% |
| AMZN261218C00180000 | 2024-04-30 3:59PM EDT | 180.00 | 46.26 | 45.00 | 48.50 | -3.24 | -6.55% | 221 | 1,035 | 45.32% |
| AMZN261218C00185000 | 2024-04-30 3:50PM EDT | 185.00 | 46.50 | 41.50 | 46.00 | +0.10 | +0.22% | 55 | 459 | 44.56% |
| AMZN261218C00190000 | 2024-04-30 2:56PM EDT | 190.00 | 44.50 | 39.00 | 44.00 | +0.62 | +1.41% | 33 | 639 | 44.22% |
| AMZN261218C00195000 | 2024-04-30 2:05PM EDT | 195.00 | 42.30 | 37.00 | 42.00 | -0.20 | -0.47% | 6 | 274 | 43.82% |
| AMZN261218C00200000 | 2024-04-30 3:48PM EDT | 200.00 | 38.00 | 35.00 | 39.95 | -2.55 | -6.29% | 122 | 733 | 43.32% |
| AMZN261218C00205000 | 2024-04-30 3:40PM EDT | 205.00 | 38.16 | 33.00 | 38.00 | +0.33 | +0.87% | 7 | 186 | 42.87% |
| AMZN261218C00210000 | 2024-04-30 3:45PM EDT | 210.00 | 35.00 | 31.50 | 36.50 | -1.15 | -3.18% | 13 | 169 | 42.77% |
| AMZN261218C00215000 | 2024-04-30 9:55AM EDT | 215.00 | 34.84 | 29.50 | 34.50 | +2.34 | +7.20% | 1 | 30 | 42.17% |
| AMZN261218C00220000 | 2024-04-30 3:51PM EDT | 220.00 | 32.09 | 28.00 | 33.00 | -0.31 | -0.96% | 31 | 392 | 41.97% |
| AMZN261218C00225000 | 2024-04-30 3:21PM EDT | 225.00 | 30.90 | 26.50 | 31.50 | +0.90 | +3.00% | 3 | 78 | 41.73% |
| AMZN261218C00230000 | 2024-04-30 3:33PM EDT | 230.00 | 29.28 | 25.00 | 30.00 | +0.74 | +2.59% | 35 | 138 | 41.44% |
| AMZN261218C00235000 | 2024-04-30 2:10PM EDT | 235.00 | 27.80 | 23.50 | 28.50 | +0.80 | +2.96% | 29 | 4 | 41.10% |
| AMZN261218C00240000 | 2024-04-30 2:55PM EDT | 240.00 | 25.90 | 22.00 | 27.00 | -0.60 | -2.26% | 57 | 621 | 40.72% |
| AMZN261218C00245000 | 2024-04-30 2:44PM EDT | 245.00 | 24.70 | 20.50 | 25.50 | -0.20 | -0.80% | 25 | 26 | 40.29% |
| AMZN261218C00250000 | 2024-04-30 3:43PM EDT | 250.00 | 23.00 | 19.50 | 24.50 | -0.75 | -3.16% | 89 | 432 | 40.27% |
| AMZN261218C00255000 | 2024-04-30 2:44PM EDT | 255.00 | 22.10 | 18.00 | 23.00 | +0.42 | +1.94% | 13 | 5 | 39.76% |
| AMZN261218C00260000 | 2024-04-30 1:32PM EDT | 260.00 | 20.90 | 17.00 | 22.00 | +0.16 | +0.77% | 18 | 25 | 39.66% |
| AMZN261218C00265000 | 2024-04-24 3:53PM EDT | 265.00 | 17.95 | 16.00 | 21.00 | 0.00 | - | 1 | 18 | 39.53% |
| AMZN261218C00270000 | 2024-04-30 3:57PM EDT | 270.00 | 18.10 | 15.00 | 20.00 | -0.54 | -2.90% | 8 | 215 | 39.35% |
| AMZN261218C00280000 | 2024-04-30 3:59PM EDT | 280.00 | 15.97 | 13.95 | 18.00 | -0.53 | -3.21% | 25 | 376 | 38.89% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00090000 | 2024-04-30 3:32PM EDT | 90.00 | 3.70 | 1.00 | 4.00 | +0.01 | +0.27% | 32 | 65 | 34.66% |
| AMZN261218P00095000 | 2024-04-30 3:48PM EDT | 95.00 | 4.20 | 2.00 | 4.45 | -0.55 | -11.58% | 3 | 12 | 33.43% |
| AMZN261218P00100000 | 2024-04-30 9:32AM EDT | 100.00 | 5.15 | 2.50 | 5.80 | +0.15 | +3.00% | 10 | 32 | 34.05% |
| AMZN261218P00105000 | 2024-04-30 11:10AM EDT | 105.00 | 5.80 | 3.50 | 8.50 | -0.03 | -0.51% | 2 | 2 | 36.66% |
| AMZN261218P00110000 | 2024-04-30 10:50AM EDT | 110.00 | 6.65 | 4.50 | 7.00 | +0.03 | +0.45% | 1 | 216 | 31.71% |
| AMZN261218P00115000 | 2024-04-30 3:58PM EDT | 115.00 | 7.75 | 5.50 | 10.50 | -0.50 | -6.06% | 206 | 9 | 34.97% |
| AMZN261218P00120000 | 2024-04-29 3:39PM EDT | 120.00 | 8.60 | 6.50 | 11.50 | 0.00 | - | 5 | 22 | 34.01% |
| AMZN261218P00125000 | 2024-04-29 10:14AM EDT | 125.00 | 9.75 | 7.50 | 10.75 | +0.15 | +1.56% | 1 | 50 | 30.65% |
| AMZN261218P00130000 | 2024-04-30 3:37PM EDT | 130.00 | 11.14 | 9.00 | 12.65 | +1.34 | +13.67% | 174 | 527 | 30.85% |
| AMZN261218P00135000 | 2024-04-30 2:27PM EDT | 135.00 | 12.51 | 10.50 | 15.50 | +0.51 | +4.25% | 10 | 20 | 31.97% |
| AMZN261218P00140000 | 2024-04-30 3:47PM EDT | 140.00 | 13.72 | 12.00 | 17.00 | -1.68 | -10.91% | 9 | 168 | 31.31% |
| AMZN261218P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 15.05 | 13.50 | 18.50 | +0.28 | +1.90% | 1 | 71 | 30.56% |
| AMZN261218P00150000 | 2024-04-30 3:54PM EDT | 150.00 | 17.70 | 15.50 | 20.50 | +0.90 | +5.36% | 19 | 342 | 30.24% |
| AMZN261218P00155000 | 2024-04-30 12:32PM EDT | 155.00 | 18.60 | 17.50 | 22.50 | -1.59 | -7.88% | 1 | 44 | 29.82% |
| AMZN261218P00160000 | 2024-04-30 3:32PM EDT | 160.00 | 21.15 | 19.00 | 24.00 | +0.90 | +4.44% | 147 | 794 | 28.80% |
| AMZN261218P00165000 | 2024-04-30 11:11AM EDT | 165.00 | 22.66 | 21.50 | 26.50 | -2.04 | -8.26% | 10 | 107 | 28.66% |
| AMZN261218P00170000 | 2024-04-30 2:58PM EDT | 170.00 | 25.15 | 23.50 | 28.50 | +0.47 | +1.90% | 49 | 30 | 27.95% |
| AMZN261218P00175000 | 2024-04-30 10:12AM EDT | 175.00 | 28.45 | 26.00 | 31.00 | +2.02 | +7.64% | 12 | 63 | 27.60% |
| AMZN261218P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 31.00 | 28.00 | 33.00 | +2.15 | +7.45% | 139 | 83 | 26.71% |
| AMZN261218P00185000 | 2024-04-30 2:14PM EDT | 185.00 | 31.57 | 31.00 | 36.00 | +0.37 | +1.19% | 8 | 93 | 26.61% |
| AMZN261218P00190000 | 2024-04-30 2:39PM EDT | 190.00 | 34.35 | 33.50 | 38.50 | -2.05 | -5.63% | 79 | 129 | 25.97% |
| AMZN261218P00195000 | 2024-04-30 12:54PM EDT | 195.00 | 37.28 | 36.00 | 41.00 | +0.62 | +1.69% | 82 | 118 | 25.22% |
| AMZN261218P00200000 | 2024-04-30 11:53AM EDT | 200.00 | 40.37 | 39.00 | 44.00 | +2.42 | +6.38% | 8 | 678 | 24.81% |
| AMZN261218P00205000 | 2024-04-30 12:30PM EDT | 205.00 | 42.50 | 42.00 | 47.00 | -0.13 | -0.30% | 10 | 1,523 | 24.31% |
| AMZN261218P00210000 | 2024-04-30 1:12PM EDT | 210.00 | 45.87 | 45.00 | 50.00 | +3.12 | +7.30% | 12 | 201 | 23.69% |
| AMZN261218P00215000 | 2024-04-12 2:06PM EDT | 215.00 | 45.13 | 48.50 | 53.50 | 0.00 | - | 2 | 445 | 23.42% |
| AMZN261218P00220000 | 2024-04-30 2:21PM EDT | 220.00 | 51.70 | 52.00 | 57.00 | +3.50 | +7.26% | 12 | 2 | 23.06% |
| AMZN261218P00240000 | 2024-04-12 11:34AM EDT | 240.00 | 60.52 | 67.00 | 72.00 | 0.00 | - | 10 | 11 | 21.50% |
| AMZN261218P00245000 | 2024-04-12 3:00PM EDT | 245.00 | 64.75 | 71.00 | 76.00 | 0.00 | - | 20 | 20 | 21.10% |
| AMZN261218P00250000 | 2024-04-30 10:46AM EDT | 250.00 | 72.20 | 75.00 | 80.00 | -0.70 | -0.96% | 1 | 14 | 20.57% |
| AMZN261218P00280000 | 2024-04-24 2:50PM EDT | 280.00 | 102.30 | 102.50 | 107.50 | 0.00 | - | 70 | 45 | 20.44% |
© 2024 Yahoo. Todos os direitos reservados.