Mercado abrirá em 6 h 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,83-5,58 (-2,99%)
No fechamento: 04:00PM EDT
181,71 +0,88 (+0,49%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C001000002024-07-23 10:04AM EDT100.0087.500.000.000.00-200.00%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.960.000.000.00-100.00%
AMZN240726C001100002024-07-24 1:45PM EDT110.0072.220.000.000.00-300.00%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.820.000.000.00-100.00%
AMZN240726C001200002024-07-23 11:40AM EDT120.0068.620.000.000.00-1100.00%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.270.000.000.00-3000.00%
AMZN240726C001300002024-07-24 1:31PM EDT130.0052.140.000.000.00-300.00%
AMZN240726C001350002024-07-24 1:35PM EDT135.0047.060.000.000.00-300.00%
AMZN240726C001400002024-07-23 9:39AM EDT140.0045.840.000.000.00-400.00%
AMZN240726C001450002024-07-23 9:46AM EDT145.0041.800.000.000.00-500.00%
AMZN240726C001500002024-07-24 3:57PM EDT150.0030.850.000.000.00-4400.00%
AMZN240726C001550002024-07-24 10:41AM EDT155.0029.000.000.000.00-200.00%
AMZN240726C001600002024-07-24 3:49PM EDT160.0021.470.000.000.00-11000.00%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.400.000.000.00-100.00%
AMZN240726C001650002024-07-24 3:38PM EDT165.0016.290.000.000.00-300.00%
AMZN240726C001675002024-07-24 1:51PM EDT167.5014.550.000.000.00-1000.00%
AMZN240726C001700002024-07-24 3:54PM EDT170.0011.360.000.000.00-6800.00%
AMZN240726C001725002024-07-24 3:55PM EDT172.508.370.000.000.00-3300.00%
AMZN240726C001750002024-07-24 3:59PM EDT175.006.300.000.000.00-29300.00%
AMZN240726C001775002024-07-24 3:59PM EDT177.504.180.000.000.00-86100.00%
AMZN240726C001800002024-07-24 3:59PM EDT180.002.560.000.000.00-5,51700.00%
AMZN240726C001825002024-07-24 3:59PM EDT182.501.280.000.000.00-13,83503.13%
AMZN240726C001850002024-07-24 3:59PM EDT185.000.590.000.000.00-34,21906.25%
AMZN240726C001875002024-07-24 3:59PM EDT187.500.240.000.000.00-30,035012.50%
AMZN240726C001900002024-07-24 3:59PM EDT190.000.100.000.000.00-29,956012.50%
AMZN240726C001925002024-07-24 3:59PM EDT192.500.060.000.000.00-8,347025.00%
AMZN240726C001950002024-07-24 3:59PM EDT195.000.030.000.000.00-10,844025.00%
AMZN240726C001975002024-07-24 3:56PM EDT197.500.020.000.000.00-11,432025.00%
AMZN240726C002000002024-07-24 3:59PM EDT200.000.010.000.000.00-10,457025.00%
AMZN240726C002025002024-07-24 3:56PM EDT202.500.010.000.000.00-1,995025.00%
AMZN240726C002050002024-07-24 3:55PM EDT205.000.010.000.000.00-1,511050.00%
AMZN240726C002075002024-07-24 3:31PM EDT207.500.010.000.000.00-355050.00%
AMZN240726C002100002024-07-24 3:58PM EDT210.000.010.000.000.00-70050.00%
AMZN240726C002125002024-07-24 2:25PM EDT212.500.010.000.000.00-18050.00%
AMZN240726C002150002024-07-24 3:51PM EDT215.000.010.000.000.00-29050.00%
AMZN240726C002175002024-07-24 3:17PM EDT217.500.010.000.000.00-17050.00%
AMZN240726C002200002024-07-24 3:16PM EDT220.000.010.000.000.00-21050.00%
AMZN240726C002225002024-07-23 9:37AM EDT222.500.010.000.000.00-71050.00%
AMZN240726C002250002024-07-24 12:27PM EDT225.000.010.000.000.00-21050.00%
AMZN240726C002300002024-07-23 11:28AM EDT230.000.010.000.000.00-21050.00%
AMZN240726C002350002024-07-24 10:45AM EDT235.000.010.000.000.00-15050.00%
AMZN240726C002400002024-07-24 10:16AM EDT240.000.010.000.000.00-4050.00%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.000.00-100050.00%
AMZN240726C002500002024-07-24 1:50PM EDT250.000.010.000.000.00-5050.00%
AMZN240726C002550002024-07-22 12:04PM EDT255.000.010.000.000.00-11050.00%
AMZN240726C002600002024-07-24 2:48PM EDT260.000.010.000.000.00-5050.00%
AMZN240726C002650002024-07-22 9:42AM EDT265.000.010.000.000.00-4050.00%
AMZN240726C002700002024-07-24 3:59PM EDT270.000.010.000.000.00-1050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.000.00-1050.00%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.000.000.00-4050.00%
AMZN240726P001100002024-07-23 11:10AM EDT110.000.010.000.000.00-50050.00%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.000.00--050.00%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.000.00-2050.00%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.000.00-100050.00%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.000.00-20050.00%
AMZN240726P001350002024-07-24 2:50PM EDT135.000.010.000.000.00-2050.00%
AMZN240726P001400002024-07-24 3:49PM EDT140.000.010.000.000.00-7050.00%
AMZN240726P001450002024-07-24 11:38AM EDT145.000.010.000.000.00-1050.00%
AMZN240726P001500002024-07-24 3:48PM EDT150.000.010.000.000.00-18050.00%
AMZN240726P001550002024-07-24 3:27PM EDT155.000.010.000.000.00-97050.00%
AMZN240726P001600002024-07-24 3:37PM EDT160.000.010.000.000.00-132050.00%
AMZN240726P001625002024-07-24 3:15PM EDT162.500.030.000.000.00-76025.00%
AMZN240726P001650002024-07-24 3:26PM EDT165.000.040.000.000.00-767025.00%
AMZN240726P001675002024-07-24 3:54PM EDT167.500.060.000.000.00-991025.00%
AMZN240726P001700002024-07-24 3:59PM EDT170.000.090.000.000.00-958025.00%
AMZN240726P001725002024-07-24 3:59PM EDT172.500.170.000.000.00-1,815012.50%
AMZN240726P001750002024-07-24 3:59PM EDT175.000.340.000.000.00-11,634012.50%
AMZN240726P001775002024-07-24 3:59PM EDT177.500.780.000.000.00-7,30206.25%
AMZN240726P001800002024-07-24 3:59PM EDT180.001.580.000.000.00-23,08601.56%
AMZN240726P001825002024-07-24 3:59PM EDT182.502.850.000.000.00-20,08900.00%
AMZN240726P001850002024-07-24 3:59PM EDT185.004.550.000.000.00-10,49200.00%
AMZN240726P001875002024-07-24 3:59PM EDT187.506.850.000.000.00-2,16800.00%
AMZN240726P001900002024-07-24 3:59PM EDT190.009.200.000.000.00-1,34800.00%
AMZN240726P001925002024-07-24 3:55PM EDT192.5011.750.000.000.00-64500.00%
AMZN240726P001950002024-07-24 3:56PM EDT195.0014.190.000.000.00-84400.00%
AMZN240726P001975002024-07-24 3:51PM EDT197.5016.560.000.000.00-29800.00%
AMZN240726P002000002024-07-24 3:19PM EDT200.0019.030.000.000.00-8400.00%
AMZN240726P002025002024-07-24 9:59AM EDT202.5017.700.000.000.00-100.00%
AMZN240726P002050002024-07-24 2:20PM EDT205.0022.970.000.000.00-2100.00%
AMZN240726P002075002024-07-23 3:59PM EDT207.5020.950.000.000.00-200.00%
AMZN240726P002100002024-07-24 2:48PM EDT210.0029.010.000.000.00-1000.00%
AMZN240726P002125002024-07-23 12:23PM EDT212.5024.650.000.000.00-300.00%
AMZN240726P002150002024-07-24 10:32AM EDT215.0030.400.000.000.00-600.00%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.200.000.000.00--00.00%
AMZN240726P002200002024-07-23 3:11PM EDT220.0033.200.000.000.00-1700.00%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.340.000.000.00--00.00%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.200.000.000.00--00.00%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.600.000.000.00-100.00%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.000.000.000.00-200.00%