Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,01+3,60 (+3,15%)
No fechamento: 04:00PM EDT
117,84 -0,17 (-0,14%)
Pós-fechamento: 07:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220930C000650002022-09-28 10:16AM EDT65.0049.8152.1554.05-0.14-0.28%12289.06%
AMZN220930C000700002022-09-16 1:09PM EDT70.0052.4047.1049.150.00-6060265.23%
AMZN220930C000750002022-09-27 3:16PM EDT75.0039.3042.2044.100.00-252240.63%
AMZN220930C000800002022-09-27 9:41AM EDT80.0038.2035.5539.150.00-217317.97%
AMZN220930C000850002022-09-26 12:41PM EDT85.0030.0532.1034.100.00-120169.53%
AMZN220930C000900002022-09-28 2:03PM EDT90.0027.2527.1529.20+1.25+4.81%225157.81%
AMZN220930C000950002022-09-28 3:06PM EDT95.0022.9022.2523.85+3.45+17.74%6269105.47%
AMZN220930C000960002022-09-28 2:28PM EDT96.0021.5021.2522.85+2.85+15.28%2112100.78%
AMZN220930C000970002022-09-28 9:42AM EDT97.0017.6520.3021.85+0.60+3.52%936103.13%
AMZN220930C000980002022-09-28 10:00AM EDT98.0017.1519.3020.85-1.15-6.28%63598.44%
AMZN220930C000990002022-09-27 12:18PM EDT99.0015.5518.3019.85+1.05+7.24%22393.75%
AMZN220930C001000002022-09-28 3:57PM EDT100.0018.3017.3018.85+3.90+27.08%11340189.06%
AMZN220930C001010002022-09-28 10:17AM EDT101.0015.0016.4017.90+1.35+9.89%72496.09%
AMZN220930C001020002022-09-28 10:16AM EDT102.0014.4515.4016.90+2.35+19.42%374091.02%
AMZN220930C001030002022-09-27 12:08PM EDT103.0011.7514.6015.90+0.30+2.62%173495.70%
AMZN220930C001040002022-09-28 10:43AM EDT104.0012.5513.6014.90+2.50+24.88%22890.23%
AMZN220930C001050002022-09-28 3:59PM EDT105.0013.2512.6013.95+3.51+36.04%39245786.72%
AMZN220930C001060002022-09-28 3:49PM EDT106.0012.7011.4012.85+3.74+41.74%3719468.16%
AMZN220930C001070002022-09-28 3:16PM EDT107.0011.1610.3011.85+3.40+43.81%9129957.03%
AMZN220930C001080002022-09-28 3:35PM EDT108.0010.289.6010.90+3.23+45.82%801,08168.36%
AMZN220930C001090002022-09-28 2:39PM EDT109.008.798.409.85+2.54+40.64%2332,58953.32%
AMZN220930C001100002022-09-28 3:59PM EDT110.008.307.608.85+3.06+58.40%1,0112,89955.66%
AMZN220930C001110002022-09-28 3:57PM EDT111.007.506.607.90+2.95+64.84%36711,96351.66%
AMZN220930C001120002022-09-28 3:59PM EDT112.006.455.556.95+2.65+69.74%29563673.29%
AMZN220930C001130002022-09-28 3:58PM EDT113.005.654.705.65+2.50+79.37%1,2061,56256.01%
AMZN220930C001140002022-09-28 3:59PM EDT114.004.804.554.75+2.22+86.05%3,2996,25452.05%
AMZN220930C001150002022-09-28 3:59PM EDT115.003.833.803.95+1.79+87.75%11,29911,58650.15%
AMZN220930C001160002022-09-28 3:59PM EDT116.003.153.053.20+1.58+100.64%12,4966,12548.19%
AMZN220930C001170002022-09-28 3:59PM EDT117.002.482.402.52+1.28+106.67%14,2774,72146.44%
AMZN220930C001180002022-09-28 3:59PM EDT118.001.881.821.93+0.99+111.24%15,6897,29745.12%
AMZN220930C001190002022-09-28 3:59PM EDT119.001.391.341.43+0.74+113.85%6,6375,85343.95%
AMZN220930C001200002022-09-28 4:00PM EDT120.000.980.940.99+0.51+108.51%19,39715,73842.14%
AMZN220930C001210002022-09-28 3:59PM EDT121.000.670.630.68+0.34+103.03%7,5145,89841.46%
AMZN220930C001220002022-09-28 3:59PM EDT122.000.430.420.45+0.21+95.45%6,7056,41440.92%
AMZN220930C001230002022-09-28 3:59PM EDT123.000.280.250.29+0.13+86.67%3,3358,26840.63%
AMZN220930C001240002022-09-28 3:59PM EDT124.000.180.160.18+0.07+63.64%4,4846,13340.33%
AMZN220930C001250002022-09-28 3:59PM EDT125.000.100.100.11+0.02+25.00%3,6098,33640.33%
AMZN220930C001260002022-09-28 3:58PM EDT126.000.080.060.08+0.03+60.00%4,0238,54441.99%
AMZN220930C001270002022-09-28 3:57PM EDT127.000.050.030.060.00-3792,67843.75%
AMZN220930C001280002022-09-28 3:54PM EDT128.000.030.030.04-0.01-25.00%4073,14544.53%
AMZN220930C001290002022-09-28 3:52PM EDT129.000.020.020.03-0.01-33.33%6223,77246.09%
AMZN220930C001300002022-09-28 3:59PM EDT130.000.020.000.00-0.01-33.33%2,23713,60725.00%
AMZN220930C001310002022-09-28 3:43PM EDT131.000.010.010.03-0.01-50.00%9412,23850.00%
AMZN220930C001320002022-09-28 3:02PM EDT132.000.020.010.020.00-632,55050.78%
AMZN220930C001330002022-09-28 3:51PM EDT133.000.020.000.020.00-381,50351.56%
AMZN220930C001340002022-09-28 3:49PM EDT134.000.010.010.02-0.01-50.00%592,73857.03%
AMZN220930C001350002022-09-28 3:49PM EDT135.000.010.000.02-0.03-75.00%954,36457.81%
AMZN220930C001360002022-09-28 3:35PM EDT136.000.010.000.020.00-1101,45760.16%
AMZN220930C001370002022-09-28 3:47PM EDT137.000.010.000.010.00-6064,54959.38%
AMZN220930C001380002022-09-28 3:18PM EDT138.000.010.000.010.00-6293,79360.94%
AMZN220930C001390002022-09-28 12:48PM EDT139.000.010.000.010.00-806,63762.50%
AMZN220930C001400002022-09-28 3:34PM EDT140.000.010.000.01-0.01-50.00%1526,91965.63%
AMZN220930C001410002022-09-28 3:53PM EDT141.000.010.000.010.00-171,74868.75%
AMZN220930C001420002022-09-28 12:16PM EDT142.000.010.000.010.00-181,94971.88%
AMZN220930C001430002022-09-28 3:37PM EDT143.000.010.000.010.00-231,24473.44%
AMZN220930C001440002022-09-28 2:01PM EDT144.000.010.000.020.00-11,76581.25%
AMZN220930C001450002022-09-28 11:30AM EDT145.000.010.000.010.00-584,67678.13%
AMZN220930C001460002022-09-28 3:53PM EDT146.000.010.000.010.00-114,64581.25%
AMZN220930C001470002022-09-27 9:36AM EDT147.000.010.000.020.00-111,70589.06%
AMZN220930C001480002022-09-28 1:34PM EDT148.000.010.000.010.00-134,82084.38%
AMZN220930C001490002022-09-28 11:49AM EDT149.000.010.000.020.00-11,25693.75%
AMZN220930C001500002022-09-28 3:22PM EDT150.000.010.000.010.00-602,99090.63%
AMZN220930C001525002022-09-23 2:44PM EDT152.500.010.000.020.00-9802,427101.56%
AMZN220930C001550002022-09-28 1:29PM EDT155.000.010.000.010.00-508,091100.00%
AMZN220930C001575002022-09-23 11:20AM EDT157.500.010.000.020.00-1777112.50%
AMZN220930C001600002022-09-28 1:33PM EDT160.000.010.000.010.00-11,285112.50%
AMZN220930C001650002022-09-28 1:29PM EDT165.000.010.000.010.00-27679121.88%
AMZN220930C001700002022-09-27 10:26AM EDT170.000.010.000.010.00-12,699131.25%
AMZN220930C001750002022-09-27 10:26AM EDT175.000.010.000.010.00-11,049140.63%
AMZN220930C001800002022-09-15 3:51PM EDT180.000.010.000.010.00-11,786150.00%
AMZN220930C001850002022-09-23 10:15AM EDT185.000.010.000.010.00-1406156.25%
AMZN220930C001900002022-09-28 1:50PM EDT190.000.010.000.020.00-220176.56%
AMZN220930C001950002022-09-12 2:21PM EDT195.000.010.000.010.00-11,250175.00%
AMZN220930C002000002022-09-28 12:14PM EDT200.000.010.000.010.00-50211181.25%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220930P000700002022-09-16 11:24AM EDT70.000.010.000.100.00-56237.50%
AMZN220930P000750002022-09-16 11:35AM EDT75.000.020.000.010.00-18191162.50%
AMZN220930P000800002022-09-23 3:58PM EDT80.000.010.000.010.00-526725143.75%
AMZN220930P000850002022-09-28 9:44AM EDT85.000.010.000.010.00-11,255121.88%
AMZN220930P000900002022-09-28 12:43PM EDT90.000.040.000.01+0.03+300.00%811,173103.13%
AMZN220930P000950002022-09-28 3:48PM EDT95.000.010.000.010.00-3737,38484.38%
AMZN220930P000960002022-09-28 2:30PM EDT96.000.010.000.01-0.01-50.00%2501,47581.25%
AMZN220930P000970002022-09-28 2:37PM EDT97.000.010.000.01-0.02-66.67%32274775.00%
AMZN220930P000980002022-09-28 1:51PM EDT98.000.010.000.02-0.03-75.00%2,45981978.13%
AMZN220930P000990002022-09-28 3:59PM EDT99.000.010.010.02-0.04-80.00%23376877.34%
AMZN220930P001000002022-09-28 3:58PM EDT100.000.020.010.02-0.05-71.43%6059,88073.44%
AMZN220930P001010002022-09-28 3:46PM EDT101.000.020.010.04-0.07-77.78%2,0181,95874.22%
AMZN220930P001020002022-09-28 3:59PM EDT102.000.020.020.04-0.09-81.82%7078,54171.48%
AMZN220930P001030002022-09-28 3:51PM EDT103.000.030.020.04-0.11-78.57%4761,81767.19%
AMZN220930P001040002022-09-28 3:34PM EDT104.000.040.030.07-0.13-76.47%4852,42167.97%
AMZN220930P001050002022-09-28 3:58PM EDT105.000.050.040.05-0.17-77.27%1,6337,92862.50%
AMZN220930P001060002022-09-28 3:54PM EDT106.000.060.060.10-0.24-80.00%1,2531,51763.67%
AMZN220930P001070002022-09-28 3:56PM EDT107.000.080.070.09-0.30-78.95%2,0494,09158.98%
AMZN220930P001080002022-09-28 3:59PM EDT108.000.100.100.15-0.40-80.00%2,4222,51759.18%
AMZN220930P001090002022-09-28 3:52PM EDT109.000.120.130.15-0.53-81.54%3,6401,59755.47%
AMZN220930P001100002022-09-28 3:59PM EDT110.000.170.180.19-0.65-79.27%11,8119,31253.71%
AMZN220930P001110002022-09-28 3:58PM EDT111.000.240.230.26-0.79-76.70%4,5322,82151.95%
AMZN220930P001120002022-09-28 3:59PM EDT112.000.330.310.34-1.02-75.56%6,5224,51450.20%
AMZN220930P001130002022-09-28 3:59PM EDT113.000.450.430.45-1.18-72.39%8,2204,68449.12%
AMZN220930P001140002022-09-28 3:59PM EDT114.000.600.580.62-1.46-70.87%11,1064,91548.24%
AMZN220930P001150002022-09-28 3:59PM EDT115.000.830.780.85-1.72-67.45%19,3649,62147.61%
AMZN220930P001160002022-09-28 3:59PM EDT116.001.071.051.12-2.03-65.48%14,4894,56946.39%
AMZN220930P001170002022-09-28 3:59PM EDT117.001.460.911.51-2.29-61.07%7,9393,93546.44%
AMZN220930P001180002022-09-28 3:59PM EDT118.001.851.771.91-2.60-58.43%4,8303,26244.87%
AMZN220930P001190002022-09-28 3:59PM EDT119.002.382.292.52-2.82-54.23%1,7142,58946.34%
AMZN220930P001200002022-09-28 3:59PM EDT120.002.912.863.00-3.19-52.30%1,5313,78142.68%
AMZN220930P001210002022-09-28 3:58PM EDT121.003.503.553.70-3.25-48.15%5121,87542.33%
AMZN220930P001220002022-09-28 3:56PM EDT122.004.053.754.55-3.80-48.41%4673,38644.58%
AMZN220930P001230002022-09-28 3:54PM EDT123.005.204.406.05-3.62-41.04%2462,70166.50%
AMZN220930P001240002022-09-28 3:59PM EDT124.006.155.306.95-3.25-34.57%4171,29970.17%
AMZN220930P001250002022-09-28 3:57PM EDT125.007.056.257.85-3.60-33.80%4532,39773.24%
AMZN220930P001260002022-09-28 3:47PM EDT126.007.607.608.85-4.05-34.76%1751,40253.13%
AMZN220930P001270002022-09-28 3:48PM EDT127.008.558.209.80-4.05-32.14%1421,66783.25%
AMZN220930P001280002022-09-28 3:59PM EDT128.0010.009.2010.80-3.60-26.47%1881,25088.82%
AMZN220930P001290002022-09-28 11:28AM EDT129.0012.4510.1511.80-2.55-17.00%2570494.24%
AMZN220930P001300002022-09-28 3:49PM EDT130.0011.4011.6012.75-4.15-26.69%2153,65967.58%
AMZN220930P001310002022-09-28 2:19PM EDT131.0013.7212.1013.90-3.25-19.15%52513108.74%
AMZN220930P001320002022-09-28 10:27AM EDT132.0016.2812.9514.90-1.95-10.70%19190113.87%
AMZN220930P001330002022-09-28 3:40PM EDT133.0014.8513.9015.95-4.08-21.55%3107121.00%
AMZN220930P001340002022-09-28 3:46PM EDT134.0015.6514.8517.00-4.18-21.08%12755128.03%
AMZN220930P001350002022-09-28 2:27PM EDT135.0016.8515.8017.95-2.85-14.47%276117130.86%
AMZN220930P001360002022-09-28 3:40PM EDT136.0017.8516.8519.00-1.97-9.94%179137.79%
AMZN220930P001370002022-09-27 12:55PM EDT137.0022.8718.6019.950.00-628103.61%
AMZN220930P001380002022-09-27 2:40PM EDT138.0023.5418.9020.950.00-127145.07%
AMZN220930P001390002022-09-28 9:31AM EDT139.0023.6019.8521.95-1.26-5.07%2114149.61%
AMZN220930P001400002022-09-28 10:33AM EDT140.0023.9820.6522.95-1.55-6.07%2332154.10%
AMZN220930P001410002022-09-28 2:49PM EDT141.0023.5022.6023.90-3.80-13.92%1568116.60%
AMZN220930P001420002022-09-27 12:52PM EDT142.0028.3122.8524.950.00-19162.99%
AMZN220930P001430002022-09-23 2:57PM EDT143.0030.9023.8025.950.00-130167.29%
AMZN220930P001440002022-09-27 12:51PM EDT144.0030.1524.8027.000.00-414173.83%
AMZN220930P001450002022-09-26 3:35PM EDT145.0029.3226.6028.000.00-717135.45%
AMZN220930P001460002022-09-27 12:51PM EDT146.0032.1526.7529.000.00-44182.23%
AMZN220930P001470002022-09-23 3:12PM EDT147.0034.4027.7530.000.00-849186.33%
AMZN220930P001480002022-09-21 3:01PM EDT148.0025.2528.8530.950.00-250187.89%
AMZN220930P001490002022-09-21 3:59PM EDT149.0030.4529.8032.000.00-810194.43%
AMZN220930P001500002022-09-28 3:47PM EDT150.0031.6030.8032.95-4.40-12.22%15195.80%
AMZN220930P001525002022-09-23 3:05PM EDT152.5040.2633.3535.450.00-80205.37%
AMZN220930P001550002022-09-15 10:01AM EDT155.0024.7035.7538.100.00-10222.66%
AMZN220930P001575002022-09-14 9:37AM EDT157.5030.7538.2540.500.00-10226.56%
AMZN220930P001600002022-09-12 2:25PM EDT160.0024.3540.8043.000.00-30235.35%
AMZN220930P001650002022-09-14 2:05PM EDT165.0037.1545.8048.050.00-240255.37%
AMZN220930P001700002022-09-12 12:48PM EDT170.0034.8550.8052.950.00-10265.72%
AMZN220930P001750002022-09-06 9:45AM EDT175.0047.9055.8558.000.00-150284.28%
AMZN220930P001800002022-09-28 12:28PM EDT180.0063.0160.8063.05-3.26-4.92%220302.34%
AMZN220930P001850002022-08-17 9:30AM EDT185.0042.2057.5067.100.00-10216.80%
AMZN220930P002000002022-09-27 11:04AM EDT200.0084.3080.8582.900.00-10345.80%