Mercado fechará em 34 mins
BOVESPA
116.186,58 +41,53 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.765,76 -188,25 (-0,36%) PETROLEO CRU
90,36 +0,73 (+0,81%) OURO
1.944,60 +5,00 (+0,26%) Bitcoin USD
26.632,62 +45,20 (+0,17%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:26PM EDT. Mercado aberto.
Opções de comprapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922C00065000 | 2023-09-21 3:44PM EDT | 65.00 | 64.60 | 64.65 | 64.75 | 0.00 | - | 8 | 10 | 0.00% |
| AMZN230922C00070000 | 2023-09-22 1:22PM EDT | 70.00 | 60.05 | 59.70 | 59.80 | -0.15 | -0.25% | 19 | 40 | 0.00% |
| AMZN230922C00075000 | 2023-09-22 1:22PM EDT | 75.00 | 55.05 | 54.65 | 54.75 | +0.35 | +0.64% | 6 | 27 | 0.00% |
| AMZN230922C00080000 | 2023-09-22 1:47PM EDT | 80.00 | 49.30 | 49.75 | 49.80 | -11.39 | -18.77% | 148 | 143 | 0.00% |
| AMZN230922C00085000 | 2023-09-22 1:55PM EDT | 85.00 | 44.60 | 44.70 | 44.75 | -1.59 | -3.44% | 200 | 209 | 0.00% |
| AMZN230922C00090000 | 2023-09-20 1:51PM EDT | 90.00 | 39.50 | 39.65 | 39.75 | -7.80 | -16.49% | 1 | 33 | 0.00% |
| AMZN230922C00095000 | 2023-09-22 1:22PM EDT | 95.00 | 34.98 | 34.75 | 34.85 | -1.20 | -3.32% | 200 | 228 | 0.00% |
| AMZN230922C00100000 | 2023-09-22 2:51PM EDT | 100.00 | 29.15 | 29.65 | 29.70 | -1.81 | -5.85% | 33 | 101 | 0.00% |
| AMZN230922C00105000 | 2023-09-22 11:38AM EDT | 105.00 | 26.10 | 24.40 | 24.50 | +1.41 | +5.71% | 9 | 59 | 0.00% |
| AMZN230922C00110000 | 2023-09-22 2:24PM EDT | 110.00 | 19.01 | 19.75 | 19.75 | -0.57 | -2.91% | 271 | 367 | 0.00% |
| AMZN230922C00114000 | 2023-09-22 2:56PM EDT | 114.00 | 15.18 | 15.65 | 15.85 | -1.72 | -10.18% | 22 | 96 | 0.00% |
| AMZN230922C00115000 | 2023-09-22 1:40PM EDT | 115.00 | 14.37 | 14.65 | 14.75 | -0.22 | -1.51% | 93 | 322 | 0.00% |
| AMZN230922C00116000 | 2023-09-22 3:06PM EDT | 116.00 | 13.29 | 13.75 | 13.90 | -0.51 | -3.70% | 31 | 247 | 0.00% |
| AMZN230922C00117000 | 2023-09-22 2:55PM EDT | 117.00 | 12.10 | 12.65 | 12.75 | -1.12 | -8.47% | 8 | 185 | 0.00% |
| AMZN230922C00118000 | 2023-09-22 2:49PM EDT | 118.00 | 11.10 | 11.60 | 11.70 | -0.73 | -6.17% | 28 | 147 | 0.00% |
| AMZN230922C00119000 | 2023-09-22 2:55PM EDT | 119.00 | 10.10 | 10.75 | 10.85 | -0.44 | -4.17% | 12 | 98 | 0.00% |
| AMZN230922C00120000 | 2023-09-22 2:54PM EDT | 120.00 | 9.08 | 9.65 | 9.75 | -0.49 | -5.12% | 89 | 121 | 0.00% |
| AMZN230922C00121000 | 2023-09-22 12:44PM EDT | 121.00 | 10.05 | 8.75 | 8.85 | +0.20 | +2.03% | 20 | 43 | 0.00% |
| AMZN230922C00122000 | 2023-09-22 1:18PM EDT | 122.00 | 7.50 | 7.75 | 7.80 | -0.10 | -1.32% | 24 | 103 | 0.00% |
| AMZN230922C00123000 | 2023-09-22 2:35PM EDT | 123.00 | 6.10 | 6.65 | 6.75 | -0.45 | -6.87% | 98 | 171 | 0.00% |
| AMZN230922C00124000 | 2023-09-22 2:37PM EDT | 124.00 | 5.09 | 5.60 | 5.70 | -0.61 | -10.70% | 50 | 85 | 0.00% |
| AMZN230922C00125000 | 2023-09-22 1:39PM EDT | 125.00 | 4.43 | 4.70 | 4.80 | -0.17 | -3.70% | 90 | 143 | 0.00% |
| AMZN230922C00126000 | 2023-09-22 2:16PM EDT | 126.00 | 2.73 | 3.65 | 3.75 | -1.17 | -30.00% | 49 | 98 | 0.00% |
| AMZN230922C00127000 | 2023-09-22 2:25PM EDT | 127.00 | 2.09 | 2.77 | 2.69 | -0.64 | -23.44% | 334 | 294 | 0.00% |
| AMZN230922C00128000 | 2023-09-22 3:11PM EDT | 128.00 | 1.67 | 1.64 | 1.73 | -0.28 | -14.36% | 1,510 | 671 | 0.00% |
| AMZN230922C00129000 | 2023-09-22 3:10PM EDT | 129.00 | 0.70 | 0.70 | 0.73 | -0.57 | -44.88% | 13,385 | 1,895 | 0.00% |
| AMZN230922C00130000 | 2023-09-22 3:10PM EDT | 130.00 | 0.08 | 0.10 | 0.11 | -0.66 | -89.19% | 30,661 | 10,928 | 5.08% |
| AMZN230922C00131000 | 2023-09-22 3:10PM EDT | 131.00 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 36,022 | 7,270 | 10.16% |
| AMZN230922C00132000 | 2023-09-22 3:09PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 64,585 | 11,212 | 15.24% |
| AMZN230922C00133000 | 2023-09-22 3:09PM EDT | 133.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 14,052 | 7,159 | 21.09% |
| AMZN230922C00134000 | 2023-09-22 3:10PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,488 | 4,202 | 27.34% |
| AMZN230922C00135000 | 2023-09-22 3:09PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 16,497 | 34,851 | 32.81% |
| AMZN230922C00136000 | 2023-09-22 2:19PM EDT | 136.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,094 | 8,669 | 38.28% |
| AMZN230922C00137000 | 2023-09-22 3:02PM EDT | 137.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 750 | 9,132 | 43.75% |
| AMZN230922C00138000 | 2023-09-22 3:03PM EDT | 138.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 514 | 24,850 | 48.44% |
| AMZN230922C00139000 | 2023-09-22 3:03PM EDT | 139.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 25,521 | 50.00% |
| AMZN230922C00140000 | 2023-09-22 3:08PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 503 | 14,325 | 53.13% |
| AMZN230922C00141000 | 2023-09-22 3:07PM EDT | 141.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 19,714 | 59.38% |
| AMZN230922C00142000 | 2023-09-22 3:00PM EDT | 142.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 9,833 | 62.50% |
| AMZN230922C00143000 | 2023-09-22 3:05PM EDT | 143.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 221 | 7,158 | 68.75% |
| AMZN230922C00144000 | 2023-09-22 3:02PM EDT | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 10,619 | 71.88% |
| AMZN230922C00145000 | 2023-09-22 2:22PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 10,851 | 75.00% |
| AMZN230922C00146000 | 2023-09-22 3:08PM EDT | 146.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 286 | 7,677 | 81.25% |
| AMZN230922C00147000 | 2023-09-22 1:37PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 4,342 | 84.38% |
| AMZN230922C00148000 | 2023-09-22 2:41PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 4,896 | 87.50% |
| AMZN230922C00149000 | 2023-09-22 2:08PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,519 | 93.75% |
| AMZN230922C00150000 | 2023-09-22 2:47PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 10,164 | 96.88% |
| AMZN230922C00152500 | 2023-09-22 1:51PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 5,775 | 106.25% |
| AMZN230922C00155000 | 2023-09-22 3:09PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,299 | 118.75% |
| AMZN230922C00157500 | 2023-09-20 3:55PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 309 | 1,604 | 125.00% |
| AMZN230922C00160000 | 2023-09-22 12:18PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,236 | 137.50% |
| AMZN230922C00162500 | 2023-09-19 9:34AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 324 | 143.75% |
| AMZN230922C00165000 | 2023-09-19 1:10PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 1,057 | 153.13% |
| AMZN230922C00167500 | 2023-09-18 12:51PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 710 | 162.50% |
| AMZN230922C00170000 | 2023-09-20 11:52AM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 927 | 168.75% |
| AMZN230922C00175000 | 2023-09-18 2:26PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 251 | 187.50% |
| AMZN230922C00180000 | 2023-09-20 11:00AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 211 | 200.00% |
| AMZN230922C00185000 | 2023-09-13 12:50PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 151 | 218.75% |
| AMZN230922C00190000 | 2023-09-18 10:05AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 144 | 231.25% |
| AMZN230922C00195000 | 2023-09-21 10:39AM EDT | 195.00 | 0.01 | - | 0.01 | 0.00 | - | 2 | 10 | 262.50% |
Opções de vendapara22 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN230922P00065000 | 2023-09-20 10:19AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 21 | 425.00% |
| AMZN230922P00080000 | 2023-08-28 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 300.00% |
| AMZN230922P00085000 | 2023-09-18 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 461 | 262.50% |
| AMZN230922P00090000 | 2023-09-21 2:11PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 896 | 231.25% |
| AMZN230922P00095000 | 2023-09-14 2:38PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,054 | 200.00% |
| AMZN230922P00100000 | 2023-09-21 3:45PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,294 | 168.75% |
| AMZN230922P00105000 | 2023-09-21 12:20PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,214 | 143.75% |
| AMZN230922P00110000 | 2023-09-22 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,097 | 112.50% |
| AMZN230922P00114000 | 2023-09-22 10:51AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 455 | 90.63% |
| AMZN230922P00115000 | 2023-09-22 1:04PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,528 | 84.38% |
| AMZN230922P00116000 | 2023-09-19 12:02PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 919 | 78.13% |
| AMZN230922P00117000 | 2023-09-21 10:10AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 850 | 75.00% |
| AMZN230922P00118000 | 2023-09-21 3:41PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 759 | 68.75% |
| AMZN230922P00119000 | 2023-09-21 3:30PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 513 | 1,171 | 62.50% |
| AMZN230922P00120000 | 2023-09-22 2:51PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,000 | 57.81% |
| AMZN230922P00121000 | 2023-09-22 10:10AM EDT | 121.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,140 | 53.13% |
| AMZN230922P00122000 | 2023-09-22 9:31AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 1,310 | 50.78% |
| AMZN230922P00123000 | 2023-09-22 2:19PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 49 | 786 | 45.31% |
| AMZN230922P00124000 | 2023-09-22 2:18PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 162 | 1,184 | 39.06% |
| AMZN230922P00125000 | 2023-09-22 3:07PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 441 | 2,415 | 32.81% |
| AMZN230922P00126000 | 2023-09-22 3:05PM EDT | 126.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 611 | 5,895 | 27.34% |
| AMZN230922P00127000 | 2023-09-22 3:10PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 2,662 | 1,895 | 21.09% |
| AMZN230922P00128000 | 2023-09-22 3:09PM EDT | 128.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 7,309 | 2,649 | 14.84% |
| AMZN230922P00129000 | 2023-09-22 3:10PM EDT | 129.00 | 0.03 | 0.02 | 0.03 | -0.81 | -96.43% | 23,361 | 4,609 | 10.35% |
| AMZN230922P00130000 | 2023-09-22 3:10PM EDT | 130.00 | 0.31 | 0.29 | 0.32 | -1.05 | -77.21% | 41,262 | 8,667 | 10.65% |
| AMZN230922P00131000 | 2023-09-22 3:10PM EDT | 131.00 | 1.20 | 1.20 | 1.25 | -0.87 | -42.03% | 33,108 | 5,617 | 20.90% |
| AMZN230922P00132000 | 2023-09-22 3:10PM EDT | 132.00 | 2.20 | 2.19 | 2.24 | -0.61 | -21.71% | 7,789 | 3,387 | 30.57% |
| AMZN230922P00133000 | 2023-09-22 3:06PM EDT | 133.00 | 3.72 | 3.25 | 3.35 | +0.22 | +6.29% | 3,243 | 4,049 | 46.48% |
| AMZN230922P00134000 | 2023-09-22 3:09PM EDT | 134.00 | 4.27 | 4.20 | 4.30 | -0.28 | -6.15% | 1,253 | 7,652 | 52.54% |
| AMZN230922P00135000 | 2023-09-22 3:09PM EDT | 135.00 | 5.25 | 5.25 | 5.30 | -0.45 | -7.89% | 1,718 | 9,380 | 59.18% |
| AMZN230922P00136000 | 2023-09-22 3:10PM EDT | 136.00 | 6.15 | 6.30 | 6.40 | -0.46 | -6.96% | 798 | 11,211 | 73.05% |
| AMZN230922P00137000 | 2023-09-22 3:09PM EDT | 137.00 | 7.25 | 7.15 | 7.25 | -0.40 | -5.23% | 478 | 4,245 | 67.58% |
| AMZN230922P00138000 | 2023-09-22 3:05PM EDT | 138.00 | 8.70 | 8.45 | 8.55 | +0.08 | +0.93% | 338 | 2,922 | 100.29% |
| AMZN230922P00139000 | 2023-09-22 3:07PM EDT | 139.00 | 9.58 | 9.15 | 9.25 | -0.07 | -0.73% | 1,050 | 3,029 | 81.64% |
| AMZN230922P00140000 | 2023-09-22 3:02PM EDT | 140.00 | 10.55 | 10.25 | 10.35 | +0.05 | +0.48% | 237 | 2,890 | 99.41% |
| AMZN230922P00141000 | 2023-09-22 2:54PM EDT | 141.00 | 11.91 | 11.30 | 11.40 | +0.28 | +2.41% | 67 | 995 | 111.52% |
| AMZN230922P00142000 | 2023-09-22 2:54PM EDT | 142.00 | 12.93 | 12.20 | 12.25 | +0.59 | +4.78% | 102 | 1,020 | 104.69% |
| AMZN230922P00143000 | 2023-09-22 2:49PM EDT | 143.00 | 13.95 | 13.15 | 13.25 | +0.60 | +4.49% | 31 | 957 | 107.62% |
| AMZN230922P00144000 | 2023-09-22 2:35PM EDT | 144.00 | 14.86 | 14.25 | 14.35 | +0.52 | +3.63% | 23 | 410 | 126.95% |
| AMZN230922P00145000 | 2023-09-22 2:09PM EDT | 145.00 | 15.65 | 15.15 | 15.25 | +0.55 | +3.64% | 28 | 652 | 119.92% |
| AMZN230922P00146000 | 2023-09-21 3:05PM EDT | 146.00 | 16.10 | 16.15 | 16.25 | 0.00 | - | 1,524 | 271 | 125.78% |
| AMZN230922P00147000 | 2023-09-21 3:09PM EDT | 147.00 | 17.18 | 17.15 | 17.25 | 0.00 | - | 1,838 | 418 | 131.64% |
| AMZN230922P00148000 | 2023-09-22 9:30AM EDT | 148.00 | 16.80 | 18.35 | 18.45 | -1.35 | -7.44% | 3 | 209 | 164.45% |
| AMZN230922P00149000 | 2023-09-21 3:05PM EDT | 149.00 | 19.20 | 19.25 | 19.35 | 0.00 | - | 141 | 44 | 158.79% |
| AMZN230922P00150000 | 2023-09-22 9:58AM EDT | 150.00 | 18.65 | 20.25 | 20.30 | -1.50 | -7.44% | 1 | 378 | 161.33% |
| AMZN230922P00152500 | 2023-09-20 3:03PM EDT | 152.50 | 15.75 | 22.70 | 22.80 | 0.00 | - | 1,300 | 2 | 171.88% |
| AMZN230922P00155000 | 2023-09-22 12:17PM EDT | 155.00 | 24.00 | 25.30 | 25.40 | +5.75 | +31.51% | 13 | 0 | 201.17% |
| AMZN230922P00157500 | 2023-09-20 3:03PM EDT | 157.50 | 20.75 | 27.75 | 27.85 | 0.00 | - | 250 | 0 | 207.81% |
| AMZN230922P00160000 | 2023-09-22 10:10AM EDT | 160.00 | 29.01 | 30.30 | 30.35 | -0.74 | -2.49% | 1 | 1 | 225.39% |
| AMZN230922P00162500 | 2023-09-14 9:42AM EDT | 162.50 | 18.60 | 32.75 | 32.85 | 0.00 | - | - | - | 234.38% |
| AMZN230922P00165000 | 2023-09-20 3:03PM EDT | 165.00 | 28.20 | 35.25 | 35.35 | 0.00 | - | 150 | 0 | 247.27% |
| AMZN230922P00167500 | 2023-09-20 1:51PM EDT | 167.50 | 30.25 | 37.80 | 37.90 | 0.00 | - | 3 | 0 | 268.36% |
| AMZN230922P00170000 | 2023-09-20 3:03PM EDT | 170.00 | 33.20 | 40.15 | 40.25 | 0.00 | - | 154 | 0 | 249.22% |
| AMZN230922P00190000 | 2023-09-13 9:38AM EDT | 190.00 | 47.45 | 60.55 | 60.65 | 0.00 | - | 1 | 0 | 413.48% |
© 2023 Yahoo. Todos os direitos reservados.
