Mercado abrirá em 7 h 41 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,88+2,04 (+1,41%)
No fechamento: 04:00PM EST
147,25 +0,37 (+0,25%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208C000700002023-12-05 10:02AM EST70.0077.7576.7577.20-1.40-1.77%55345.31%
AMZN231208C000750002023-11-09 10:19AM EST75.0071.9071.7572.25+4.70+6.99%232325.78%
AMZN231208C000800002023-12-05 3:02PM EST80.0067.1566.7567.25+2.05+3.15%42296.88%
AMZN231208C000850002023-11-30 10:23AM EST85.0061.4861.7562.200.00--12261.72%
AMZN231208C000900002023-12-04 11:18AM EST90.0053.8556.7057.250.00-25236.72%
AMZN231208C000950002023-11-30 2:05PM EST95.0049.6051.7552.250.00-14219.92%
AMZN231208C001000002023-12-05 9:44AM EST100.0046.0546.8047.25+1.14+2.54%22109202.34%
AMZN231208C001050002023-12-05 10:24AM EST105.0042.6641.7042.20+4.43+11.59%17162.11%
AMZN231208C001070002023-12-04 9:46AM EST107.0037.2439.8040.250.00-11170.70%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.1238.7539.250.00-117161.72%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10166.02%
AMZN231208C001100002023-12-05 2:01PM EST110.0037.0036.7537.25+1.65+4.67%345153.13%
AMZN231208C001110002023-12-05 1:37PM EST111.0035.6135.7536.25+0.12+0.34%15149.02%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.0534.7535.250.00-33144.92%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-11-30 3:54PM EST114.0032.8532.7533.250.00-2121136.72%
AMZN231208C001150002023-12-05 2:41PM EST115.0031.9531.8032.20+2.60+8.86%3132132.42%
AMZN231208C001160002023-12-01 3:40PM EST116.0031.0230.7531.250.00-677128.52%
AMZN231208C001170002023-12-04 10:37AM EST117.0026.3829.7530.250.00-3316124.41%
AMZN231208C001180002023-12-04 2:10PM EST118.0026.4728.7529.250.00-524120.31%
AMZN231208C001190002023-11-30 3:11PM EST119.0025.9727.7528.250.00-327116.41%
AMZN231208C001200002023-12-05 9:46AM EST120.0025.6026.7527.25+0.55+2.20%652112.50%
AMZN231208C001210002023-12-01 12:37PM EST121.0025.9025.8026.200.00-231108.40%
AMZN231208C001220002023-12-04 12:07PM EST122.0022.8924.7525.250.00-3228104.49%
AMZN231208C001230002023-12-04 10:33AM EST123.0020.1523.8024.300.00-316106.64%
AMZN231208C001240002023-12-04 10:30AM EST124.0019.3222.8523.250.00-242102.54%
AMZN231208C001250002023-12-05 11:46AM EST125.0021.7521.8022.10+1.58+7.83%313385.16%
AMZN231208C001260002023-12-05 3:04PM EST126.0021.2520.8021.20+2.30+12.14%19088.87%
AMZN231208C001270002023-12-05 1:19PM EST127.0019.4519.8520.15+2.63+15.64%125084.96%
AMZN231208C001280002023-12-05 10:26AM EST128.0018.0218.9019.20+2.32+14.78%3212486.33%
AMZN231208C001290002023-12-05 12:33PM EST129.0017.3017.8018.20+1.20+7.45%1112277.15%
AMZN231208C001300002023-12-05 2:23PM EST130.0017.1016.8017.30+2.94+20.76%4725578.22%
AMZN231208C001310002023-12-05 9:44AM EST131.0015.4615.9016.25+1.14+7.96%512676.17%
AMZN231208C001320002023-12-05 12:28PM EST132.0014.2514.7515.15+1.88+15.20%322559.77%
AMZN231208C001330002023-12-05 12:40PM EST133.0014.0113.8514.30+2.36+20.26%1346467.97%
AMZN231208C001340002023-12-05 1:11PM EST134.0012.5512.8013.15+1.66+15.24%3246055.47%
AMZN231208C001350002023-12-05 3:47PM EST135.0011.9011.9012.20+1.89+18.88%20888458.01%
AMZN231208C001360002023-12-05 3:47PM EST136.0010.9010.9011.30+1.84+20.31%5378257.03%
AMZN231208C001370002023-12-05 3:51PM EST137.0010.009.9010.20+2.20+28.21%2653057.91%
AMZN231208C001380002023-12-05 3:30PM EST138.009.188.959.25+2.18+31.14%6774155.47%
AMZN231208C001390002023-12-05 3:37PM EST139.007.957.908.35+1.80+29.27%1101,07254.49%
AMZN231208C001400002023-12-05 3:48PM EST140.006.906.957.40+1.68+32.18%5211,83451.17%
AMZN231208C001410002023-12-05 3:46PM EST141.006.006.006.35+1.60+36.36%1871,77444.43%
AMZN231208C001420002023-12-05 3:58PM EST142.005.155.105.30+1.55+43.06%8752,06437.70%
AMZN231208C001430002023-12-05 3:59PM EST143.004.254.204.40+1.39+48.60%1,4752,81135.25%
AMZN231208C001440002023-12-05 3:59PM EST144.003.453.453.55+1.24+56.11%13,1354,95633.15%
AMZN231208C001450002023-12-05 3:59PM EST145.002.712.712.78+1.07+65.24%13,1229,64531.74%
AMZN231208C001460002023-12-05 3:59PM EST146.002.062.052.09+0.86+71.67%19,2036,96130.42%
AMZN231208C001470002023-12-05 3:59PM EST147.001.501.481.52+0.66+78.57%23,0646,75929.71%
AMZN231208C001480002023-12-05 3:59PM EST148.001.031.031.06+0.47+83.93%21,7977,94629.20%
AMZN231208C001490002023-12-05 3:59PM EST149.000.670.680.70+0.31+86.11%14,3765,86628.64%
AMZN231208C001500002023-12-05 3:59PM EST150.000.430.440.45+0.19+79.17%28,97812,46328.52%
AMZN231208C001525002023-12-05 3:59PM EST152.500.130.130.14+0.04+44.44%10,0457,65229.20%
AMZN231208C001550002023-12-05 3:59PM EST155.000.050.040.05+0.02+66.67%4,6106,93031.64%
AMZN231208C001575002023-12-05 3:33PM EST157.500.020.020.03-0.01-33.33%1,6142,55236.33%
AMZN231208C001600002023-12-05 3:08PM EST160.000.010.010.02-0.01-50.00%1,1564,03440.63%
AMZN231208C001625002023-12-05 3:23PM EST162.500.010.000.010.00-4582,29143.75%
AMZN231208C001650002023-12-05 3:22PM EST165.000.010.000.020.00-4803,65453.13%
AMZN231208C001675002023-12-05 12:04PM EST167.500.010.000.010.00-5323,50451.56%
AMZN231208C001700002023-12-04 9:58AM EST170.000.010.000.010.00-801,53956.25%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.010.00-5753,33260.94%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.010.00-2006,86565.63%
AMZN231208C001775002023-12-01 2:57PM EST177.500.010.000.010.00-24851771.88%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.010.00-6954075.00%
AMZN231208C001850002023-12-05 9:48AM EST185.000.010.000.010.00-123584.38%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.010.00-20104256.25%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.010.00-2021237.50%
AMZN231208P000800002023-12-05 2:57PM EST80.000.010.000.01-0.01-50.00%18212.50%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.010.00-265193.75%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.010.00-2040175.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.010.00-15318156.25%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.010.00-8590137.50%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.010.00-17213121.88%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.010.00-1177115.63%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.010.00-1118112.50%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.010.00-101,019109.38%
AMZN231208P001100002023-11-30 3:58PM EST110.000.010.000.010.00-201,063106.25%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.010.00-11,010103.13%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.010.00-1163100.00%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.010.00-5413696.88%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.010.00-21,01193.75%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.010.00-30263190.63%
AMZN231208P001160002023-12-04 9:30AM EST116.000.010.000.010.00-131687.50%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.010.00-2558384.38%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.010.00-16538181.25%
AMZN231208P001190002023-12-05 2:25PM EST119.000.010.000.010.00-21,22479.69%
AMZN231208P001200002023-12-05 10:24AM EST120.000.010.000.010.00-69,27178.13%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.010.00-518175.00%
AMZN231208P001220002023-12-04 11:29AM EST122.000.010.000.010.00-2635971.88%
AMZN231208P001230002023-12-05 12:26PM EST123.000.010.000.01-0.01-50.00%11,09568.75%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.010.00-24270165.63%
AMZN231208P001250002023-12-05 1:23PM EST125.000.010.000.01-0.01-50.00%181,61862.50%
AMZN231208P001260002023-12-05 1:14PM EST126.000.010.000.010.00-3757259.38%
AMZN231208P001270002023-12-05 10:52AM EST127.000.010.000.01-0.01-50.00%78943456.25%
AMZN231208P001280002023-12-05 12:30PM EST128.000.010.000.020.00-2331,37057.81%
AMZN231208P001290002023-12-05 9:33AM EST129.000.010.020.03-0.01-50.00%233,92860.94%
AMZN231208P001300002023-12-05 3:46PM EST130.000.010.010.02-0.01-50.00%1991,87154.69%
AMZN231208P001310002023-12-05 2:42PM EST131.000.010.010.02-0.02-66.67%13162851.56%
AMZN231208P001320002023-12-05 3:17PM EST132.000.020.010.02-0.02-50.00%1,1371,37750.00%
AMZN231208P001330002023-12-05 2:42PM EST133.000.010.010.03-0.03-75.00%555,73349.61%
AMZN231208P001340002023-12-05 3:38PM EST134.000.020.010.03-0.03-60.00%25590346.48%
AMZN231208P001350002023-12-05 3:54PM EST135.000.030.020.03-0.02-40.00%6302,47942.97%
AMZN231208P001360002023-12-05 3:45PM EST136.000.030.020.04-0.04-57.14%1431,13941.41%
AMZN231208P001370002023-12-05 3:38PM EST137.000.040.030.04-0.07-63.64%3,4632,86938.09%
AMZN231208P001380002023-12-05 3:58PM EST138.000.050.040.05-0.09-64.29%9421,85135.94%
AMZN231208P001390002023-12-05 3:58PM EST139.000.070.060.07-0.13-65.00%1,1153,76134.57%
AMZN231208P001400002023-12-05 3:59PM EST140.000.080.080.10-0.21-72.41%9,19622,12733.11%
AMZN231208P001410002023-12-05 3:58PM EST141.000.130.120.13-0.28-68.29%3,6668,32630.86%
AMZN231208P001420002023-12-05 3:59PM EST142.000.210.190.21-0.40-65.57%11,7995,19030.37%
AMZN231208P001430002023-12-05 3:59PM EST143.000.320.290.32-0.55-63.22%8,7173,78529.44%
AMZN231208P001440002023-12-05 3:59PM EST144.000.470.450.47-0.74-61.16%34,9165,01028.27%
AMZN231208P001450002023-12-05 3:59PM EST145.000.710.690.71-0.97-57.74%18,9396,91727.69%
AMZN231208P001460002023-12-05 3:59PM EST146.001.041.021.05-1.18-53.15%11,3592,95627.34%
AMZN231208P001470002023-12-05 3:59PM EST147.001.481.451.49-1.41-48.79%9,6302,97326.91%
AMZN231208P001480002023-12-05 3:59PM EST148.002.031.982.04-1.59-43.92%5,8331,50626.44%
AMZN231208P001490002023-12-05 3:57PM EST149.002.732.632.70-1.69-38.24%2,7611,07025.98%
AMZN231208P001500002023-12-05 3:57PM EST150.003.553.353.55-1.68-32.12%8401,51127.98%
AMZN231208P001525002023-12-05 3:57PM EST152.505.805.555.90-2.25-27.95%5817535.16%
AMZN231208P001550002023-12-05 3:54PM EST155.008.208.008.30-2.55-23.72%164740.72%
AMZN231208P001575002023-12-05 1:30PM EST157.5010.4510.4510.90-2.65-20.23%687755.08%
AMZN231208P001600002023-12-05 3:54PM EST160.0013.2012.8013.35-2.55-16.19%51261.43%
AMZN231208P001625002023-11-22 3:49PM EST162.5015.0015.2515.90-0.90-5.66%1072.95%
AMZN231208P001700002023-12-05 1:20PM EST170.0023.5522.8023.25-1.45-5.80%1084.38%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.9525.3025.800.00--096.48%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.6530.3030.850.00-10115.04%
AMZN231208P001800002023-11-30 3:50PM EST180.0034.8532.8033.400.00--0126.17%