Mercado fechará em 3 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
193,03+0,31 (+0,16%)
A partir de 12:47PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C000750002024-07-12 11:01AM EDT75.00119.90117.20119.200.00-221390.23%
AMZN240719C000800002024-06-18 3:38PM EDT80.00103.19112.45114.200.00-116122393.75%
AMZN240719C000850002024-07-12 2:01PM EDT85.00111.05107.25109.200.00-17348.05%
AMZN240719C000900002024-07-16 11:09AM EDT90.00104.30102.45104.20-0.70-0.67%4718345.31%
AMZN240719C000950002024-07-11 9:34AM EDT95.00105.2297.8098.650.00-21,165304.69%
AMZN240719C001000002024-07-15 3:58PM EDT100.0096.6093.0094.20+3.78+4.07%4169335.35%
AMZN240719C001050002024-07-12 2:57PM EDT105.0090.8287.4089.250.00-1255281.45%
AMZN240719C001100002024-07-15 2:49PM EDT110.0082.3582.6584.200.00-6438274.41%
AMZN240719C001150002024-07-16 10:50AM EDT115.0079.5077.9079.25+3.17+4.15%1185269.53%
AMZN240719C001200002024-07-16 11:59AM EDT120.0074.0572.7573.40+1.02+1.40%22,395176.56%
AMZN240719C001250002024-07-16 11:21AM EDT125.0069.0267.9569.25+1.52+2.25%1594233.50%
AMZN240719C001300002024-07-16 10:49AM EDT130.0064.3762.8563.60+3.06+4.99%10959180.08%
AMZN240719C001350002024-07-16 12:08PM EDT135.0058.8457.9558.60+2.42+4.29%11588170.90%
AMZN240719C001400002024-07-16 12:13PM EDT140.0053.3852.9053.35+0.38+0.72%222,077135.55%
AMZN240719C001450002024-07-16 9:56AM EDT145.0049.9147.8548.50+2.46+5.18%11,225129.88%
AMZN240719C001500002024-07-16 10:15AM EDT150.0044.1043.2043.55+1.55+3.64%1510,151134.18%
AMZN240719C001550002024-07-16 11:27AM EDT155.0039.1538.1038.50+1.75+4.68%1056,692114.26%
AMZN240719C001600002024-07-16 12:25PM EDT160.0033.2533.0033.25+1.05+3.26%1764,52184.57%
AMZN240719C001625002024-07-15 11:26AM EDT162.5032.3830.1031.050.00-15815870.70%
AMZN240719C001650002024-07-16 12:05PM EDT165.0028.9328.0028.25+1.01+3.62%959,94272.46%
AMZN240719C001675002024-07-11 3:10PM EDT167.5026.9625.6026.300.00-57887.01%
AMZN240719C001700002024-07-16 12:31PM EDT170.0023.2223.1023.35+0.92+4.13%13134,47768.26%
AMZN240719C001725002024-07-16 11:28AM EDT172.5021.5120.5521.10+1.23+6.07%3465766.99%
AMZN240719C001750002024-07-16 10:09AM EDT175.0018.7218.0018.40+0.93+5.23%1265,82653.71%
AMZN240719C001775002024-07-16 9:47AM EDT177.5016.8515.5015.85+1.70+11.22%1364154.10%
AMZN240719C001800002024-07-16 12:29PM EDT180.0013.4113.1013.50+0.81+6.43%24619,69751.76%
AMZN240719C001825002024-07-16 12:30PM EDT182.5011.0010.6510.90+0.35+3.29%15468841.26%
AMZN240719C001850002024-07-16 12:19PM EDT185.008.408.308.50+1.00+13.51%53123,99636.18%
AMZN240719C001875002024-07-16 12:27PM EDT187.506.356.106.25+0.45+7.63%3322,18432.76%
AMZN240719C001900002024-07-16 12:29PM EDT190.004.554.354.45+0.35+8.33%3,59827,51533.33%
AMZN240719C001925002024-07-16 12:32PM EDT192.502.702.772.81-0.13-4.59%9,3248,40431.49%
AMZN240719C001950002024-07-16 12:31PM EDT195.001.631.601.62-0.07-4.12%40,58644,35830.62%
AMZN240719C001975002024-07-16 12:31PM EDT197.500.910.860.88-0.07-7.07%32,27727,72230.74%
AMZN240719C002000002024-07-16 12:31PM EDT200.000.460.440.46-0.06-11.76%78,391125,93931.35%
AMZN240719C002025002024-07-16 12:31PM EDT202.500.220.220.23-0.07-23.33%18,67745,64432.08%
AMZN240719C002050002024-07-16 12:32PM EDT205.000.130.120.13-0.02-13.33%14,04145,22533.89%
AMZN240719C002075002024-07-16 12:29PM EDT207.500.080.070.08-0.02-20.00%2,97214,73136.04%
AMZN240719C002100002024-07-16 12:32PM EDT210.000.040.040.05-0.03-37.50%3,98033,61138.09%
AMZN240719C002125002024-07-16 12:22PM EDT212.500.040.030.040.00-4723,01141.41%
AMZN240719C002150002024-07-16 12:27PM EDT215.000.020.020.03-0.02-50.00%80311,64243.75%
AMZN240719C002175002024-07-16 12:15PM EDT217.500.020.010.03-0.01-33.33%4702,01448.05%
AMZN240719C002200002024-07-16 11:34AM EDT220.000.010.010.020.00-55021,06149.61%
AMZN240719C002225002024-07-16 12:18PM EDT222.500.020.010.02-0.01-50.00%4331,29651.56%
AMZN240719C002250002024-07-16 12:21PM EDT225.000.020.000.02+0.01+100.00%7887,86753.13%
AMZN240719C002300002024-07-16 12:21PM EDT230.000.010.000.010.00-203,94156.25%
AMZN240719C002350002024-07-16 9:30AM EDT235.000.010.000.010.00-512,71262.50%
AMZN240719C002400002024-07-16 9:30AM EDT240.000.010.000.010.00-16,34368.75%
AMZN240719C002450002024-07-15 9:30AM EDT245.000.010.000.010.00-63,68275.00%
AMZN240719C002500002024-07-12 2:53PM EDT250.000.040.000.010.00-455,75579.69%
AMZN240719C002550002024-07-15 11:27AM EDT255.000.010.000.010.00-13,80684.38%
AMZN240719C002600002024-07-16 9:48AM EDT260.000.010.000.010.00-14,64790.63%
AMZN240719C002650002024-07-15 12:20PM EDT265.000.020.000.010.00-1196.88%
AMZN240719C002700002024-07-03 11:23AM EDT270.000.010.000.010.00-42,304100.00%
AMZN240719C002800002024-07-12 10:24AM EDT280.000.010.000.010.00-11,114112.50%
AMZN240719C002900002024-07-15 9:30AM EDT290.000.010.000.010.00-102102118.75%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719P000750002024-07-10 12:50PM EDT75.000.010.000.010.00-12,300275.00%
AMZN240719P000800002024-06-28 3:07PM EDT80.000.010.000.010.00-152256.25%
AMZN240719P000850002024-06-20 11:40AM EDT85.000.020.000.010.00-900948237.50%
AMZN240719P000900002024-05-29 2:12PM EDT90.000.020.000.010.00-31,615225.00%
AMZN240719P000950002024-06-12 2:03PM EDT95.000.010.000.010.00-20691212.50%
AMZN240719P001000002024-07-11 11:28AM EDT100.000.010.000.010.00-31,147193.75%
AMZN240719P001050002024-07-11 2:26PM EDT105.000.010.000.010.00-11,600181.25%
AMZN240719P001100002024-07-01 10:01AM EDT110.000.010.000.010.00-1502,530168.75%
AMZN240719P001150002024-07-11 11:25AM EDT115.000.010.000.010.00-14,599156.25%
AMZN240719P001200002024-07-09 3:20PM EDT120.000.020.000.010.00-2075,096143.75%
AMZN240719P001250002024-07-11 1:18PM EDT125.000.020.000.010.00-97,412131.25%
AMZN240719P001300002024-07-12 10:26AM EDT130.000.020.000.010.00-15,525121.88%
AMZN240719P001350002024-07-15 2:51PM EDT135.000.010.000.010.00-334,819109.38%
AMZN240719P001400002024-07-15 1:35PM EDT140.000.010.000.010.00-42928,31198.44%
AMZN240719P001450002024-07-15 3:39PM EDT145.000.010.000.010.00-377,44390.63%
AMZN240719P001500002024-07-16 12:17PM EDT150.000.010.000.01-0.01-50.00%660,65179.69%
AMZN240719P001550002024-07-15 3:46PM EDT155.000.020.000.010.00-41532,06870.31%
AMZN240719P001600002024-07-16 10:52AM EDT160.000.010.000.02-0.01-50.00%2921,49164.06%
AMZN240719P001625002024-07-16 12:29PM EDT162.500.020.010.020.00-972,92562.50%
AMZN240719P001650002024-07-16 12:01PM EDT165.000.020.010.020.00-1718,20557.03%
AMZN240719P001675002024-07-16 9:51AM EDT167.500.010.010.02-0.02-66.67%71,87352.34%
AMZN240719P001700002024-07-16 12:01PM EDT170.000.020.020.03-0.02-50.00%34448,33850.39%
AMZN240719P001725002024-07-16 12:21PM EDT172.500.030.030.04-0.02-33.33%221,07548.05%
AMZN240719P001750002024-07-16 12:20PM EDT175.000.050.040.05-0.02-28.57%39515,15343.95%
AMZN240719P001775002024-07-16 12:23PM EDT177.500.050.050.06-0.04-44.44%552,40739.45%
AMZN240719P001800002024-07-16 12:31PM EDT180.000.090.080.09-0.02-18.18%53630,56236.13%
AMZN240719P001825002024-07-16 12:25PM EDT182.500.140.130.15-0.06-30.00%4285,83033.40%
AMZN240719P001850002024-07-16 12:30PM EDT185.000.260.250.27-0.13-33.33%2,44128,04930.86%
AMZN240719P001875002024-07-16 12:31PM EDT187.500.550.550.58-0.19-24.68%3,2288,32830.13%
AMZN240719P001900002024-07-16 12:32PM EDT190.001.161.131.16-0.19-14.62%10,47119,15329.69%
AMZN240719P001925002024-07-16 12:32PM EDT192.502.072.102.13-0.33-13.75%9,2889,60629.64%
AMZN240719P001950002024-07-16 12:30PM EDT195.003.303.453.55-0.80-19.51%8,65211,89230.10%
AMZN240719P001975002024-07-16 12:22PM EDT197.505.115.255.35-0.48-8.59%9395,21430.74%
AMZN240719P002000002024-07-16 12:21PM EDT200.007.247.107.25-0.67-8.47%5257,55627.05%
AMZN240719P002025002024-07-16 11:52AM EDT202.508.809.459.80-1.04-10.57%501,40835.16%
AMZN240719P002050002024-07-16 12:16PM EDT205.0011.9311.8512.20-1.37-10.30%3623,71038.18%
AMZN240719P002075002024-07-16 10:25AM EDT207.5013.7014.1014.50-1.78-11.50%520831.25%
AMZN240719P002100002024-07-12 11:55AM EDT210.0016.0516.7517.35+1.10+7.36%29855.37%
AMZN240719P002125002024-07-12 12:38PM EDT212.5018.6819.2519.75+0.68+3.78%23557.28%
AMZN240719P002150002024-07-15 3:47PM EDT215.0021.0021.7522.30-2.13-9.21%1864.84%
AMZN240719P002175002024-07-11 3:44PM EDT217.5023.1224.1025.100.00--059.18%
AMZN240719P002200002024-07-12 1:53PM EDT220.0023.6726.4027.200.00-5570.31%
AMZN240719P002225002024-07-09 2:57PM EDT222.5022.3529.1529.900.00--060.16%
AMZN240719P002250002024-07-15 3:47PM EDT225.0032.8731.7532.350.00-4367.77%
AMZN240719P002300002024-07-11 3:33PM EDT230.0035.7836.5537.550.00-2075.78%
AMZN240719P002350002024-04-05 11:10AM EDT235.0049.9548.3549.250.00-20243.60%
AMZN240719P002400002024-06-25 3:49PM EDT240.0053.4546.5547.200.00-10106.45%
AMZN240719P002450002024-05-31 3:50PM EDT245.0069.5549.9052.600.00-10137.31%
AMZN240719P002500002024-07-09 3:48PM EDT250.0050.2056.5057.200.00-200122.66%
AMZN240719P002800002024-06-25 3:49PM EDT280.0093.4586.5587.200.00--0165.82%
AMZN240719P002900002024-07-15 2:33PM EDT290.0097.4496.5097.200.00-20178.71%