Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,66-0,17 (-0,09%)
No fechamento: 04:00PM EDT
183,46 -0,20 (-0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240705C001000002024-06-14 12:08PM EDT100.0083.5583.7084.35-0.20-0.24%91127.73%
AMZN240705C001050002024-06-14 12:54PM EDT105.0078.1778.7079.35-2.62-3.24%1001118.56%
AMZN240705C001100002024-06-10 9:52AM EDT110.0075.4873.7075.300.00-3033127.64%
AMZN240705C001200002024-06-11 2:19PM EDT120.0066.4163.7564.400.00-11195.41%
AMZN240705C001250002024-06-11 12:25PM EDT125.0060.4158.8559.450.00--10090.14%
AMZN240705C001350002024-06-14 2:42PM EDT135.0048.4048.8050.30-3.13-6.07%1784.42%
AMZN240705C001400002024-06-14 1:01PM EDT140.0043.3843.8544.50-0.59-1.34%5001467.82%
AMZN240705C001450002024-06-10 10:02AM EDT145.0041.0738.9039.550.00-20061.72%
AMZN240705C001500002024-06-14 3:42PM EDT150.0033.7333.9034.55-0.57-1.66%12054.44%
AMZN240705C001550002024-06-13 11:06AM EDT155.0030.7029.0029.600.00-41753.52%
AMZN240705C001600002024-06-14 1:55PM EDT160.0023.9224.1024.70-0.73-2.96%123147.10%
AMZN240705C001650002024-06-14 3:07PM EDT165.0018.9119.2021.05-3.42-15.32%45952.37%
AMZN240705C001700002024-06-14 3:59PM EDT170.0014.6514.5514.95+0.24+1.67%241,10533.67%
AMZN240705C001750002024-06-14 3:33PM EDT175.009.8910.2010.45-0.43-4.17%957228.93%
AMZN240705C001800002024-06-14 3:51PM EDT180.006.086.406.55-0.62-9.25%62464825.77%
AMZN240705C001850002024-06-14 3:59PM EDT185.003.553.553.70-0.25-6.58%1,9632,98224.59%
AMZN240705C001900002024-06-14 3:59PM EDT190.001.801.771.85-0.20-10.00%4,93015,98624.04%
AMZN240705C001950002024-06-14 3:57PM EDT195.000.790.810.86-0.16-16.84%1,5043,80524.20%
AMZN240705C002000002024-06-14 3:57PM EDT200.000.360.370.39-0.11-23.40%6402,55924.81%
AMZN240705C002050002024-06-14 3:50PM EDT205.000.180.180.20-0.04-18.18%24877126.27%
AMZN240705C002100002024-06-14 3:46PM EDT210.000.090.090.11-0.03-25.00%25938727.83%
AMZN240705C002150002024-06-14 12:39PM EDT215.000.060.050.090.00-3810430.96%
AMZN240705C002200002024-06-14 2:59PM EDT220.000.040.020.04-0.01-20.00%25631.25%
AMZN240705C002250002024-06-13 2:43PM EDT225.000.030.010.040.00-101,10534.57%
AMZN240705C002300002024-06-13 2:21PM EDT230.000.040.000.050.00-121338.87%
AMZN240705C002400002024-06-06 12:27PM EDT240.000.010.000.040.00--144.14%
AMZN240705C002550002024-06-13 9:33AM EDT255.000.010.000.040.00-2252.73%
Opções de vendapara5 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240705P001000002024-06-03 9:30AM EDT100.000.020.000.070.00-101094.53%
AMZN240705P001150002024-06-06 3:56PM EDT115.000.020.000.060.00--173.05%
AMZN240705P001200002024-06-11 10:10AM EDT120.000.020.000.040.00-234864.06%
AMZN240705P001250002024-06-14 11:11AM EDT125.000.020.000.02-0.01-33.33%24,93654.69%
AMZN240705P001300002024-06-13 10:13AM EDT130.000.030.020.03+0.02+200.00%10250754.30%
AMZN240705P001350002024-06-13 1:53PM EDT135.000.040.030.050.00-2451.56%
AMZN240705P001400002024-06-13 12:38PM EDT140.000.040.020.070.00-126349.22%
AMZN240705P001450002024-06-13 1:59PM EDT145.000.050.030.070.00-17743.56%
AMZN240705P001500002024-06-13 11:21AM EDT150.000.090.050.090.00-119539.45%
AMZN240705P001550002024-06-14 10:44AM EDT155.000.140.090.13+0.01+7.69%227035.74%
AMZN240705P001600002024-06-14 3:12PM EDT160.000.170.150.180.00-2443031.74%
AMZN240705P001650002024-06-14 2:23PM EDT165.000.280.240.27-0.02-6.67%641,19727.88%
AMZN240705P001700002024-06-14 3:59PM EDT170.000.500.460.50-0.03-5.66%17991425.10%
AMZN240705P001750002024-06-14 3:59PM EDT175.001.060.951.05-0.04-3.64%3161,64523.10%
AMZN240705P001800002024-06-14 3:57PM EDT180.002.262.182.25+0.02+0.89%25994521.86%
AMZN240705P001850002024-06-14 3:42PM EDT185.004.504.304.40+0.13+2.97%3731,32120.94%
AMZN240705P001900002024-06-14 3:44PM EDT190.008.097.407.95+0.49+6.45%3656022.43%
AMZN240705P001950002024-06-14 9:32AM EDT195.0012.6511.5512.10+1.50+13.45%11123.24%
AMZN240705P002000002024-06-11 9:45AM EDT200.0013.7516.0516.650.00-73923.56%
AMZN240705P002050002024-06-13 12:55PM EDT205.0021.2520.3021.600.00-6027.64%
AMZN240705P002100002024-06-14 2:35PM EDT210.0026.8526.0026.55+1.13+4.39%7201,18531.10%
AMZN240705P002150002024-06-14 2:35PM EDT215.0031.8531.0031.60+1.13+3.68%600036.82%