Mercado abrirá em 4 h 13 min
BOVESPA
126.903,25 +100,46 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.120,91 +67,28 (+0,12%) PETROLEO CRU
72,32 0,00 (0,00%) OURO
2.048,20 +11,90 (+0,58%) Bitcoin USD
43.774,46 +2.323,47 (+5,61%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208C00070000 | 2023-12-05 11:08AM EST | 70.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231208C00075000 | 2023-12-05 3:59PM EST | 75.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231208C00080000 | 2023-12-05 3:02PM EST | 80.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN231208C00085000 | 2023-11-30 10:23AM EST | 85.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231208C00090000 | 2023-12-04 11:18AM EST | 90.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231208C00095000 | 2023-11-30 2:05PM EST | 95.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208C00100000 | 2023-12-05 12:54PM EST | 100.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMZN231208C00105000 | 2023-12-05 10:24AM EST | 105.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208C00107000 | 2023-12-04 9:46AM EST | 107.00 | 37.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208C00108000 | 2023-11-10 3:59PM EST | 108.00 | 36.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN231208C00109000 | 2023-11-02 9:49AM EST | 109.00 | 29.07 | 37.75 | 38.35 | 0.00 | - | 1 | 0 | 166.02% |
| AMZN231208C00110000 | 2023-12-05 2:01PM EST | 110.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00111000 | 2023-12-05 1:37PM EST | 111.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208C00112000 | 2023-12-04 12:16PM EST | 112.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00113000 | 2023-10-30 10:57AM EST | 113.00 | 20.30 | 33.20 | 33.70 | 0.00 | - | - | 0 | 0.00% |
| AMZN231208C00114000 | 2023-11-30 3:54PM EST | 114.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN231208C00115000 | 2023-12-05 2:41PM EST | 115.00 | 31.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00116000 | 2023-12-01 3:40PM EST | 116.00 | 31.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231208C00117000 | 2023-12-04 10:37AM EST | 117.00 | 26.38 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMZN231208C00118000 | 2023-12-04 2:10PM EST | 118.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231208C00119000 | 2023-11-30 3:11PM EST | 119.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00120000 | 2023-12-05 9:46AM EST | 120.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN231208C00121000 | 2023-12-01 12:37PM EST | 121.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231208C00122000 | 2023-12-04 12:07PM EST | 122.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00123000 | 2023-12-04 10:33AM EST | 123.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00124000 | 2023-12-04 10:30AM EST | 124.00 | 19.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN231208C00125000 | 2023-12-05 11:46AM EST | 125.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00126000 | 2023-12-05 3:04PM EST | 126.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208C00127000 | 2023-12-05 1:19PM EST | 127.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMZN231208C00128000 | 2023-12-05 11:56AM EST | 128.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN231208C00129000 | 2023-12-05 12:33PM EST | 129.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMZN231208C00130000 | 2023-12-05 2:23PM EST | 130.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AMZN231208C00131000 | 2023-12-05 10:03AM EST | 131.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231208C00132000 | 2023-12-05 12:28PM EST | 132.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN231208C00133000 | 2023-12-05 3:42PM EST | 133.00 | 14.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN231208C00134000 | 2023-12-05 1:20PM EST | 134.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMZN231208C00135000 | 2023-12-05 3:47PM EST | 135.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| AMZN231208C00136000 | 2023-12-05 3:47PM EST | 136.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMZN231208C00137000 | 2023-12-05 3:51PM EST | 137.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN231208C00138000 | 2023-12-05 3:30PM EST | 138.00 | 9.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AMZN231208C00139000 | 2023-12-05 3:47PM EST | 139.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| AMZN231208C00140000 | 2023-12-05 3:52PM EST | 140.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 0.00% |
| AMZN231208C00141000 | 2023-12-05 3:46PM EST | 141.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| AMZN231208C00142000 | 2023-12-05 3:59PM EST | 142.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.00% |
| AMZN231208C00143000 | 2023-12-05 3:59PM EST | 143.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1,475 | 0 | 0.00% |
| AMZN231208C00144000 | 2023-12-05 3:59PM EST | 144.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 13,135 | 0 | 0.00% |
| AMZN231208C00145000 | 2023-12-05 3:59PM EST | 145.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 13,122 | 0 | 0.00% |
| AMZN231208C00146000 | 2023-12-05 3:59PM EST | 146.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 19,203 | 0 | 0.00% |
| AMZN231208C00147000 | 2023-12-05 3:59PM EST | 147.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 23,064 | 0 | 0.39% |
| AMZN231208C00148000 | 2023-12-05 3:59PM EST | 148.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 21,797 | 0 | 3.13% |
| AMZN231208C00149000 | 2023-12-05 3:59PM EST | 149.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 14,376 | 0 | 3.13% |
| AMZN231208C00150000 | 2023-12-05 3:59PM EST | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 28,978 | 0 | 6.25% |
| AMZN231208C00152500 | 2023-12-05 3:59PM EST | 152.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10,045 | 0 | 12.50% |
| AMZN231208C00155000 | 2023-12-05 3:59PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,610 | 0 | 12.50% |
| AMZN231208C00157500 | 2023-12-05 3:40PM EST | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,614 | 0 | 25.00% |
| AMZN231208C00160000 | 2023-12-05 3:46PM EST | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,156 | 0 | 25.00% |
| AMZN231208C00162500 | 2023-12-05 3:35PM EST | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| AMZN231208C00165000 | 2023-12-05 3:22PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| AMZN231208C00167500 | 2023-12-05 12:04PM EST | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 25.00% |
| AMZN231208C00170000 | 2023-12-05 10:47AM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| AMZN231208C00172500 | 2023-12-04 11:57AM EST | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 575 | 0 | 50.00% |
| AMZN231208C00175000 | 2023-12-04 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| AMZN231208C00177500 | 2023-12-01 2:57PM EST | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| AMZN231208C00180000 | 2023-12-01 2:44PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| AMZN231208C00185000 | 2023-12-05 9:48AM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN231208P00070000 | 2023-12-04 10:46AM EST | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 100.00% |
| AMZN231208P00075000 | 2023-12-04 10:56AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN231208P00080000 | 2023-12-05 2:57PM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00085000 | 2023-11-06 11:41AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231208P00090000 | 2023-11-15 3:46PM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN231208P00095000 | 2023-11-24 12:33PM EST | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN231208P00100000 | 2023-12-04 3:31PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMZN231208P00105000 | 2023-11-22 11:24AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AMZN231208P00107000 | 2023-11-24 10:16AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00108000 | 2023-11-27 9:30AM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00109000 | 2023-11-30 11:51AM EST | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN231208P00110000 | 2023-12-05 10:10AM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMZN231208P00111000 | 2023-11-22 9:44AM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00112000 | 2023-11-27 10:26AM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00113000 | 2023-11-28 9:53AM EST | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| AMZN231208P00114000 | 2023-11-30 3:42PM EST | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231208P00115000 | 2023-12-04 10:35AM EST | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| AMZN231208P00116000 | 2023-12-04 9:30AM EST | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00117000 | 2023-12-04 9:38AM EST | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AMZN231208P00118000 | 2023-12-04 9:42AM EST | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| AMZN231208P00119000 | 2023-12-05 2:25PM EST | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN231208P00120000 | 2023-12-05 2:45PM EST | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMZN231208P00121000 | 2023-12-04 3:36PM EST | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AMZN231208P00122000 | 2023-12-04 11:29AM EST | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AMZN231208P00123000 | 2023-12-05 12:26PM EST | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN231208P00124000 | 2023-12-04 11:37AM EST | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| AMZN231208P00125000 | 2023-12-05 1:23PM EST | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AMZN231208P00126000 | 2023-12-05 1:14PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMZN231208P00127000 | 2023-12-05 10:52AM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 25.00% |
| AMZN231208P00128000 | 2023-12-05 12:30PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| AMZN231208P00129000 | 2023-12-05 2:41PM EST | 129.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMZN231208P00130000 | 2023-12-05 3:46PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| AMZN231208P00131000 | 2023-12-05 2:42PM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMZN231208P00132000 | 2023-12-05 3:17PM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,137 | 0 | 25.00% |
| AMZN231208P00133000 | 2023-12-05 2:42PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| AMZN231208P00134000 | 2023-12-05 3:38PM EST | 134.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| AMZN231208P00135000 | 2023-12-05 3:54PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| AMZN231208P00136000 | 2023-12-05 3:45PM EST | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| AMZN231208P00137000 | 2023-12-05 3:52PM EST | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,463 | 0 | 25.00% |
| AMZN231208P00138000 | 2023-12-05 3:58PM EST | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 12.50% |
| AMZN231208P00139000 | 2023-12-05 3:58PM EST | 139.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,115 | 0 | 12.50% |
| AMZN231208P00140000 | 2023-12-05 3:59PM EST | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,196 | 0 | 12.50% |
| AMZN231208P00141000 | 2023-12-05 3:58PM EST | 141.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3,666 | 0 | 12.50% |
| AMZN231208P00142000 | 2023-12-05 3:59PM EST | 142.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11,799 | 0 | 12.50% |
| AMZN231208P00143000 | 2023-12-05 3:59PM EST | 143.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8,717 | 0 | 6.25% |
| AMZN231208P00144000 | 2023-12-05 3:59PM EST | 144.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 34,916 | 0 | 6.25% |
| AMZN231208P00145000 | 2023-12-05 3:59PM EST | 145.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 18,939 | 0 | 3.13% |
| AMZN231208P00146000 | 2023-12-05 3:59PM EST | 146.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11,359 | 0 | 1.56% |
| AMZN231208P00147000 | 2023-12-05 3:59PM EST | 147.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9,630 | 0 | 0.00% |
| AMZN231208P00148000 | 2023-12-05 3:59PM EST | 148.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5,833 | 0 | 0.00% |
| AMZN231208P00149000 | 2023-12-05 3:59PM EST | 149.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2,761 | 0 | 0.00% |
| AMZN231208P00150000 | 2023-12-05 3:57PM EST | 150.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 840 | 0 | 0.00% |
| AMZN231208P00152500 | 2023-12-05 3:57PM EST | 152.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMZN231208P00155000 | 2023-12-05 3:54PM EST | 155.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMZN231208P00157500 | 2023-12-05 2:55PM EST | 157.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMZN231208P00160000 | 2023-12-05 3:54PM EST | 160.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN231208P00162500 | 2023-12-05 10:17AM EST | 162.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208P00170000 | 2023-12-05 1:20PM EST | 170.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208P00172500 | 2023-11-30 3:54PM EST | 172.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMZN231208P00177500 | 2023-12-01 3:55PM EST | 177.50 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN231208P00180000 | 2023-11-30 3:50PM EST | 180.00 | 34.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos os direitos reservados.