AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230609C000550002023-06-05 3:04PM EDT55.0069.8570.1570.55+4.00+6.07%620278.91%
AMZN230609C000600002023-06-05 3:02PM EDT60.0065.0065.2565.60-0.45-0.69%3100281.25%
AMZN230609C000650002023-06-05 2:38PM EDT65.0060.1560.1560.50+4.82+8.71%102209.38%
AMZN230609C000700002023-06-01 1:29PM EDT70.0053.0055.2055.600.00-1020220.31%
AMZN230609C000750002023-05-22 12:15PM EDT75.0039.9050.2050.650.00--1203.13%
AMZN230609C000800002023-06-02 11:39AM EDT80.0044.7045.2545.600.00-221180.08%
AMZN230609C000850002023-06-05 1:05PM EDT85.0040.1040.2040.60+3.02+8.14%533153.13%
AMZN230609C000870002023-06-02 3:55PM EDT87.0037.3038.2038.600.00-48144.92%
AMZN230609C000880002023-06-02 11:18AM EDT88.0037.5537.2537.600.00-224145.70%
AMZN230609C000890002023-06-02 1:51PM EDT89.0035.7836.2536.600.00-77141.80%
AMZN230609C000900002023-06-05 12:46PM EDT90.0035.0235.2035.55+0.19+0.55%11,175127.73%
AMZN230609C000910002023-06-02 3:45PM EDT91.0033.2334.2534.650.00-222137.50%
AMZN230609C000920002023-06-01 10:14AM EDT92.0028.6333.2533.650.00-122133.20%
AMZN230609C000930002023-05-25 11:35AM EDT93.0022.2832.2532.650.00-124129.30%
AMZN230609C000940002023-06-02 9:30AM EDT94.0030.9331.2031.600.00-19117.58%
AMZN230609C000950002023-06-05 3:38PM EDT95.0029.8630.2030.60-0.83-2.70%728113.87%
AMZN230609C000960002023-06-05 3:17PM EDT96.0029.0729.1529.60-1.00-3.33%133105.47%
AMZN230609C000970002023-06-02 2:00PM EDT97.0027.8628.2028.600.00-338106.25%
AMZN230609C000980002023-06-02 12:09PM EDT98.0027.4527.1527.60+0.68+2.54%131898.44%
AMZN230609C000990002023-06-05 3:31PM EDT99.0026.1426.3026.60+0.36+1.40%3316105.66%
AMZN230609C001000002023-06-05 10:23AM EDT100.0025.1425.3025.65+0.79+3.24%27223104.49%
AMZN230609C001010002023-06-05 2:15PM EDT101.0023.8324.2524.55+0.03+0.13%4320091.80%
AMZN230609C001020002023-06-05 12:56PM EDT102.0023.2023.1523.55+0.42+1.84%1126379.69%
AMZN230609C001030002023-06-05 12:58PM EDT103.0022.2022.2522.65+0.46+2.12%526190.43%
AMZN230609C001040002023-06-05 2:28PM EDT104.0021.0021.2021.650.00-11149583.98%
AMZN230609C001050002023-06-05 3:04PM EDT105.0019.8920.2020.60+0.57+2.95%1750977.34%
AMZN230609C001060002023-06-05 3:11PM EDT106.0018.9819.2519.55+0.73+4.00%1964473.83%
AMZN230609C001070002023-06-05 12:56PM EDT107.0018.3518.1518.55+1.02+5.89%51695663.28%
AMZN230609C001080002023-06-05 2:14PM EDT108.0016.7817.2017.60+0.07+0.42%4341666.80%
AMZN230609C001090002023-06-05 3:13PM EDT109.0016.0316.2016.60+0.63+4.09%1937863.28%
AMZN230609C001100002023-06-05 3:52PM EDT110.0015.1015.2515.60+0.72+5.01%1192,03662.11%
AMZN230609C001110002023-06-05 3:45PM EDT111.0014.1514.2014.60+0.67+4.97%551,57256.25%
AMZN230609C001120002023-06-05 3:48PM EDT112.0013.1313.2013.60+0.70+5.63%831,13452.73%
AMZN230609C001130002023-06-05 3:53PM EDT113.0012.2512.3012.65+0.90+7.93%1141,33754.88%
AMZN230609C001140002023-06-05 3:57PM EDT114.0011.3311.2011.65+0.83+7.90%301,43560.16%
AMZN230609C001150002023-06-05 3:54PM EDT115.0010.3010.2510.60+0.80+8.42%2162,06853.71%
AMZN230609C001160002023-06-05 3:54PM EDT116.009.309.309.65+0.79+9.28%721,76951.66%
AMZN230609C001170002023-06-05 3:48PM EDT117.008.228.258.70+0.61+8.02%2321,85149.22%
AMZN230609C001180002023-06-05 3:57PM EDT118.007.457.307.70+0.88+13.39%3032,11744.82%
AMZN230609C001190002023-06-05 3:42PM EDT119.006.186.456.70+0.53+9.38%2431,99740.28%
AMZN230609C001200002023-06-05 3:59PM EDT120.005.615.455.65+0.96+20.65%7815,40434.18%
AMZN230609C001210002023-06-05 3:59PM EDT121.004.804.604.85+0.78+19.40%4903,61634.96%
AMZN230609C001220002023-06-05 3:59PM EDT122.003.943.804.00+0.64+19.39%2,6682,28033.15%
AMZN230609C001230002023-06-05 3:57PM EDT123.003.203.003.20+0.53+19.85%6,6583,39131.45%
AMZN230609C001240002023-06-05 3:59PM EDT124.002.432.372.47+0.33+15.71%13,7056,15829.96%
AMZN230609C001250002023-06-05 3:59PM EDT125.001.861.781.86+0.23+14.11%36,81912,77529.20%
AMZN230609C001260002023-06-05 3:59PM EDT126.001.331.311.36+0.11+9.02%26,0765,35928.76%
AMZN230609C001270002023-06-05 3:59PM EDT127.000.940.940.97+0.03+3.30%14,9344,32228.61%
AMZN230609C001280002023-06-05 3:59PM EDT128.000.680.640.68+0.01+1.49%13,3884,35228.76%
AMZN230609C001290002023-06-05 3:59PM EDT129.000.460.430.46-0.04-8.00%9,0956,86528.81%
AMZN230609C001300002023-06-05 3:59PM EDT130.000.310.290.32-0.05-13.89%27,00818,50629.40%
AMZN230609C001310002023-06-05 3:59PM EDT131.000.210.190.21-0.05-19.23%6,5383,78929.64%
AMZN230609C001320002023-06-05 3:57PM EDT132.000.140.120.14-0.05-26.32%2,4721,70330.18%
AMZN230609C001330002023-06-05 3:56PM EDT133.000.080.080.10-0.06-42.86%8,0151,88431.15%
AMZN230609C001340002023-06-05 3:59PM EDT134.000.060.060.07-0.06-50.00%5,1701,48931.93%
AMZN230609C001350002023-06-05 3:59PM EDT135.000.040.040.05-0.06-60.00%1,3833,21132.81%
AMZN230609C001360002023-06-05 3:56PM EDT136.000.030.030.04-0.04-57.14%3061,62834.38%
AMZN230609C001370002023-06-05 3:41PM EDT137.000.030.020.03-0.03-50.00%2401,45335.35%
AMZN230609C001380002023-06-05 3:06PM EDT138.000.020.020.03-0.03-60.00%1,5102,40237.89%
AMZN230609C001390002023-06-05 3:59PM EDT139.000.020.010.02-0.03-60.00%1,81335938.28%
AMZN230609C001400002023-06-05 2:49PM EDT140.000.020.010.02-0.01-33.33%1,4381,72840.63%
AMZN230609C001410002023-06-05 1:49PM EDT141.000.020.010.02-0.01-33.33%1,3131,44542.58%
AMZN230609C001420002023-06-05 3:58PM EDT142.000.010.010.02-0.02-66.67%2,1292,48044.92%
AMZN230609C001430002023-06-05 3:33PM EDT143.000.010.000.01-0.01-50.00%49242743.75%
AMZN230609C001450002023-06-05 11:51AM EDT145.000.010.000.01-0.01-50.00%8391,93447.66%
AMZN230609C001500002023-06-05 10:44AM EDT150.000.010.000.010.00-1124,32453.13%
AMZN230609C001550002023-06-02 2:03PM EDT155.000.010.000.010.00-2582462.50%
AMZN230609C001600002023-06-05 11:16AM EDT160.000.010.000.010.00-31,28170.31%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230609P000550002023-05-18 10:40AM EDT55.000.010.000.010.00-11225.00%
AMZN230609P000650002023-05-31 2:11PM EDT65.000.010.000.010.00-1201181.25%
AMZN230609P000700002023-05-25 3:34PM EDT70.000.010.000.010.00-151,728162.50%
AMZN230609P000750002023-05-25 3:34PM EDT75.000.010.000.010.00-1922143.75%
AMZN230609P000800002023-06-05 9:30AM EDT80.000.010.000.010.00-2401125.00%
AMZN230609P000850002023-06-01 11:57AM EDT85.000.010.000.010.00-10404109.38%
AMZN230609P000860002023-05-31 9:42AM EDT86.000.010.000.010.00-21304106.25%
AMZN230609P000870002023-06-05 1:49PM EDT87.000.010.000.010.00-1101103.13%
AMZN230609P000880002023-05-31 3:50PM EDT88.000.010.000.010.00-271315100.00%
AMZN230609P000890002023-06-01 9:57AM EDT89.000.010.000.010.00-1001,10896.88%
AMZN230609P000900002023-06-05 1:28PM EDT90.000.010.000.010.00-15,07193.75%
AMZN230609P000910002023-06-05 3:36PM EDT91.000.010.000.010.00-241790.63%
AMZN230609P000920002023-06-02 12:13PM EDT92.000.010.000.010.00-9637490.63%
AMZN230609P000930002023-06-02 12:13PM EDT93.000.010.000.010.00-2002,26787.50%
AMZN230609P000940002023-06-05 3:52PM EDT94.000.010.000.010.00-192184.38%
AMZN230609P000950002023-06-05 9:33AM EDT95.000.010.000.010.00-11,26881.25%
AMZN230609P000960002023-06-02 2:25PM EDT96.000.010.000.010.00-1,2381,77878.13%
AMZN230609P000970002023-06-02 3:48PM EDT97.000.010.000.010.00-57566175.00%
AMZN230609P000980002023-06-05 12:27PM EDT98.000.010.000.01-0.01-50.00%111,43971.88%
AMZN230609P000990002023-06-05 3:56PM EDT99.000.010.000.01-0.01-50.00%373768.75%
AMZN230609P001000002023-06-05 1:22PM EDT100.000.010.000.01-0.01-50.00%283,63165.63%
AMZN230609P001010002023-06-05 3:50PM EDT101.000.010.000.01-0.01-50.00%3721,37364.06%
AMZN230609P001020002023-06-05 2:07PM EDT102.000.010.000.01-0.01-50.00%2121,01560.94%
AMZN230609P001030002023-06-05 2:51PM EDT103.000.010.000.01-0.02-66.67%6513,70159.38%
AMZN230609P001040002023-06-05 3:58PM EDT104.000.010.010.02-0.01-50.00%81289962.50%
AMZN230609P001050002023-06-05 3:30PM EDT105.000.010.010.02-0.02-66.67%1,0391,73060.16%
AMZN230609P001060002023-06-05 3:23PM EDT106.000.020.000.02-0.01-33.33%2091,06554.69%
AMZN230609P001070002023-06-05 1:24PM EDT107.000.030.010.02-0.01-25.00%2656353.91%
AMZN230609P001080002023-06-05 12:11PM EDT108.000.020.010.02-0.02-50.00%16094251.56%
AMZN230609P001090002023-06-05 1:28PM EDT109.000.020.010.02-0.03-60.00%11289950.00%
AMZN230609P001100002023-06-05 3:37PM EDT110.000.030.010.03-0.03-50.00%2402,08049.61%
AMZN230609P001110002023-06-05 2:22PM EDT111.000.030.020.03-0.03-50.00%2,1951,32846.88%
AMZN230609P001120002023-06-05 2:56PM EDT112.000.030.020.04-0.04-57.14%1825,18245.51%
AMZN230609P001130002023-06-05 3:58PM EDT113.000.030.030.04-0.04-57.14%3381,41742.38%
AMZN230609P001140002023-06-05 3:28PM EDT114.000.040.040.05-0.05-55.56%6821,93240.63%
AMZN230609P001150002023-06-05 3:57PM EDT115.000.060.050.06-0.05-45.45%1,2743,45338.67%
AMZN230609P001160002023-06-05 3:57PM EDT116.000.060.060.07-0.08-57.14%2,6892,50536.33%
AMZN230609P001170002023-06-05 3:46PM EDT117.000.080.080.09-0.11-57.89%1,4981,91634.57%
AMZN230609P001180002023-06-05 3:57PM EDT118.000.110.100.12-0.13-54.17%1,3671,99632.91%
AMZN230609P001190002023-06-05 3:59PM EDT119.000.150.140.16-0.19-55.88%1,8904,97031.25%
AMZN230609P001200002023-06-05 3:59PM EDT120.000.200.200.21-0.29-59.18%8,4984,67329.40%
AMZN230609P001210002023-06-05 3:59PM EDT121.000.310.300.33-0.38-55.07%3,9142,37629.00%
AMZN230609P001220002023-06-05 3:59PM EDT122.000.450.460.48-0.50-52.63%7,7703,27528.13%
AMZN230609P001230002023-06-05 3:59PM EDT123.000.680.680.71-0.62-47.69%8,6553,50327.69%
AMZN230609P001240002023-06-05 3:59PM EDT124.000.990.981.05-0.71-41.76%20,7782,46727.78%
AMZN230609P001250002023-06-05 3:59PM EDT125.001.401.391.45-0.85-37.78%9,9122,49727.30%
AMZN230609P001260002023-06-05 3:59PM EDT126.001.881.891.99-0.97-34.04%4,2891,25727.54%
AMZN230609P001270002023-06-05 3:55PM EDT127.002.602.512.60-1.00-27.78%3,14033427.32%
AMZN230609P001280002023-06-05 1:54PM EDT128.003.203.103.35-1.06-24.88%10338428.13%
AMZN230609P001290002023-06-05 2:43PM EDT129.004.603.954.20-0.45-8.91%7617329.79%
AMZN230609P001300002023-06-05 3:37PM EDT130.005.334.755.15-0.82-13.33%18822733.06%
AMZN230609P001310002023-06-05 10:35AM EDT131.006.305.656.10-0.24-3.67%211335.89%
AMZN230609P001320002023-06-05 2:28PM EDT132.007.356.556.95-0.09-1.21%111934.86%
AMZN230609P001330002023-06-05 9:31AM EDT133.009.257.507.90+0.40+4.52%11536.33%
AMZN230609P001340002023-06-05 11:47AM EDT134.009.008.458.85-0.80-8.16%411937.21%
AMZN230609P001350002023-06-05 12:03PM EDT135.0010.559.459.95+0.18+1.74%21445.31%
AMZN230609P001360002023-06-05 11:24AM EDT136.0010.6510.5010.90-1.25-10.50%451346.19%
AMZN230609P001370002023-06-01 10:15AM EDT137.0016.5411.4511.850.00--546.48%
AMZN230609P001380002023-05-31 9:52AM EDT138.0013.6012.4012.85-2.90-17.58%4049.41%
AMZN230609P001390002023-05-31 9:50AM EDT139.0017.3513.4013.850.00-2052.34%
AMZN230609P001400002023-06-01 3:58PM EDT140.0017.4014.4514.900.00-40858.50%
AMZN230609P001410002023-05-31 9:36AM EDT141.0019.9515.4515.950.00--064.26%
AMZN230609P001420002023-05-31 10:08AM EDT142.0020.8516.4516.900.00--064.26%
AMZN230609P001430002023-05-31 2:50PM EDT143.0022.7517.4517.850.00--063.48%
AMZN230609P001450002023-06-01 9:32AM EDT145.0024.0519.4519.850.00-1068.85%
AMZN230609P001550002023-06-01 3:54PM EDT155.0032.3529.4529.850.00--093.55%
AMZN230609P001600002023-06-02 2:52PM EDT160.0035.3534.5034.900.00-1150.00%