Mercado abrirá em 4 h 46 min
BOVESPA
124.196,18 +25,03 (+0,02%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.739,43 +323,73 (+0,58%) PETROLEO CRU
83,35 +0,62 (+0,75%) OURO
2.398,70 +0,70 (+0,03%) Bitcoin USD
64.705,12 +3.712,46 (+6,09%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419C00065000 | 2024-04-17 1:16PM EDT | 65.00 | 116.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMZN240419C00070000 | 2024-04-18 1:10PM EDT | 70.00 | 110.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN240419C00075000 | 2024-04-11 11:41AM EDT | 75.00 | 111.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMZN240419C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 106.85 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| AMZN240419C00085000 | 2024-04-18 2:15PM EDT | 85.00 | 94.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMZN240419C00090000 | 2024-04-17 10:11AM EDT | 90.00 | 93.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419C00095000 | 2024-04-18 9:59AM EDT | 95.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419C00100000 | 2024-04-18 3:12PM EDT | 100.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMZN240419C00105000 | 2024-04-18 2:53PM EDT | 105.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AMZN240419C00110000 | 2024-04-18 3:16PM EDT | 110.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| AMZN240419C00115000 | 2024-04-18 2:49PM EDT | 115.00 | 64.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AMZN240419C00120000 | 2024-04-18 1:56PM EDT | 120.00 | 59.02 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 0.00% |
| AMZN240419C00125000 | 2024-04-18 3:44PM EDT | 125.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| AMZN240419C00130000 | 2024-04-18 3:59PM EDT | 130.00 | 49.37 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AMZN240419C00135000 | 2024-04-18 3:45PM EDT | 135.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMZN240419C00140000 | 2024-04-18 3:55PM EDT | 140.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| AMZN240419C00145000 | 2024-04-18 3:46PM EDT | 145.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| AMZN240419C00150000 | 2024-04-18 3:46PM EDT | 150.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.00% |
| AMZN240419C00152500 | 2024-04-17 11:30AM EDT | 152.50 | 29.73 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMZN240419C00155000 | 2024-04-18 3:55PM EDT | 155.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| AMZN240419C00157500 | 2024-04-18 2:34PM EDT | 157.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMZN240419C00160000 | 2024-04-18 3:53PM EDT | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 856 | 0 | 0.00% |
| AMZN240419C00162500 | 2024-04-18 3:32PM EDT | 162.50 | 17.04 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN240419C00165000 | 2024-04-18 3:52PM EDT | 165.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| AMZN240419C00167500 | 2024-04-18 1:41PM EDT | 167.50 | 11.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMZN240419C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 1,534 | 0 | 0.00% |
| AMZN240419C00172500 | 2024-04-18 3:50PM EDT | 172.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AMZN240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4,127 | 0 | 0.00% |
| AMZN240419C00177500 | 2024-04-18 3:59PM EDT | 177.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,675 | 0 | 0.00% |
| AMZN240419C00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 22,158 | 0 | 3.13% |
| AMZN240419C00182500 | 2024-04-18 3:59PM EDT | 182.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 33,242 | 0 | 12.50% |
| AMZN240419C00185000 | 2024-04-18 3:59PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16,418 | 0 | 12.50% |
| AMZN240419C00187500 | 2024-04-18 3:59PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12,374 | 0 | 25.00% |
| AMZN240419C00190000 | 2024-04-18 3:59PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,782 | 0 | 25.00% |
| AMZN240419C00192500 | 2024-04-18 3:58PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 25.00% |
| AMZN240419C00195000 | 2024-04-18 3:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,084 | 0 | 50.00% |
| AMZN240419C00197500 | 2024-04-18 3:08PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| AMZN240419C00200000 | 2024-04-18 3:54PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 993 | 0 | 50.00% |
| AMZN240419C00202500 | 2024-04-18 3:18PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AMZN240419C00205000 | 2024-04-18 1:29PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00207500 | 2024-04-18 10:15AM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00210000 | 2024-04-18 10:17AM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMZN240419C00215000 | 2024-04-17 9:38AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240419C00220000 | 2024-04-18 12:21PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| AMZN240419C00225000 | 2024-04-17 11:43AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMZN240419C00230000 | 2024-04-12 3:35PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 50.00% |
| AMZN240419C00235000 | 2024-04-01 3:29PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00240000 | 2024-04-15 12:37PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00245000 | 2024-04-15 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419C00255000 | 2024-04-18 9:30AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240419P00065000 | 2024-04-16 2:28PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AMZN240419P00070000 | 2024-03-11 1:13PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 374 | 587.50% |
| AMZN240419P00075000 | 2024-02-16 12:40PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 728 | 587.50% |
| AMZN240419P00080000 | 2024-04-09 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240419P00085000 | 2024-04-10 11:53AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMZN240419P00090000 | 2024-04-16 9:49AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AMZN240419P00095000 | 2024-04-12 2:48PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 50.00% |
| AMZN240419P00100000 | 2024-04-15 12:25PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMZN240419P00105000 | 2024-04-12 2:48PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 50.00% |
| AMZN240419P00110000 | 2024-04-17 1:14PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240419P00115000 | 2024-04-15 2:31PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMZN240419P00120000 | 2024-04-18 3:53PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AMZN240419P00125000 | 2024-04-12 2:54PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AMZN240419P00130000 | 2024-04-18 1:05PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| AMZN240419P00135000 | 2024-04-18 2:46PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMZN240419P00140000 | 2024-04-17 2:23PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 50.00% |
| AMZN240419P00145000 | 2024-04-18 3:06PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMZN240419P00150000 | 2024-04-18 12:34PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMZN240419P00152500 | 2024-04-17 1:37PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 50.00% |
| AMZN240419P00155000 | 2024-04-18 3:31PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| AMZN240419P00157500 | 2024-04-18 3:59PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
| AMZN240419P00160000 | 2024-04-18 3:56PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,165 | 0 | 50.00% |
| AMZN240419P00162500 | 2024-04-18 2:46PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 50.00% |
| AMZN240419P00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 50.00% |
| AMZN240419P00167500 | 2024-04-18 3:57PM EDT | 167.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,315 | 0 | 25.00% |
| AMZN240419P00170000 | 2024-04-18 3:58PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 25.00% |
| AMZN240419P00172500 | 2024-04-18 3:50PM EDT | 172.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,707 | 0 | 12.50% |
| AMZN240419P00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15,959 | 0 | 12.50% |
| AMZN240419P00177500 | 2024-04-18 3:59PM EDT | 177.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 14,382 | 0 | 6.25% |
| AMZN240419P00180000 | 2024-04-18 3:59PM EDT | 180.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 23,646 | 0 | 0.00% |
| AMZN240419P00182500 | 2024-04-18 3:59PM EDT | 182.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10,233 | 0 | 0.00% |
| AMZN240419P00185000 | 2024-04-18 3:59PM EDT | 185.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 0.00% |
| AMZN240419P00187500 | 2024-04-18 3:58PM EDT | 187.50 | 8.32 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 0.00% |
| AMZN240419P00190000 | 2024-04-18 3:57PM EDT | 190.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| AMZN240419P00192500 | 2024-04-17 3:25PM EDT | 192.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2,665 | 0 | 0.00% |
| AMZN240419P00195000 | 2024-04-17 1:53PM EDT | 195.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMZN240419P00197500 | 2024-04-18 1:25PM EDT | 197.50 | 18.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN240419P00200000 | 2024-04-17 12:48PM EDT | 200.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00202500 | 2024-04-16 1:29PM EDT | 202.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00205000 | 2024-04-17 3:25PM EDT | 205.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 3,650 | 0 | 0.00% |
| AMZN240419P00207500 | 2024-04-17 3:16PM EDT | 207.50 | 26.05 | 0.00 | 0.00 | 0.00 | - | 1,203 | 0 | 0.00% |
| AMZN240419P00210000 | 2024-04-17 3:16PM EDT | 210.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN240419P00215000 | 2024-04-12 9:45AM EDT | 215.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00220000 | 2024-04-11 3:07PM EDT | 220.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00225000 | 2024-04-12 3:27PM EDT | 225.00 | 39.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00230000 | 2024-02-21 1:15PM EDT | 230.00 | 62.40 | 50.80 | 51.40 | 0.00 | - | 1 | 0 | 254.49% |
| AMZN240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 50.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN240419P00245000 | 2024-04-12 10:33AM EDT | 245.00 | 57.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMZN240419P00255000 | 2024-04-15 3:31PM EDT | 255.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.