Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,13-0,62 (-0,34%)
No fechamento: 04:00PM EDT
182,80 -0,33 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241220C000800002024-07-18 10:23AM EDT80.00108.25103.35107.150.00-15787.11%
AMZN241220C000850002024-06-24 9:30AM EDT85.00107.6598.50102.350.00-14283.09%
AMZN241220C000900002024-07-12 12:57PM EDT90.00107.4593.6597.500.00-142278.99%
AMZN241220C000950002024-07-17 1:01PM EDT95.0094.5389.6591.950.00-22,96075.57%
AMZN241220C001000002024-07-17 2:04PM EDT100.0089.6084.8587.100.00-251671.84%
AMZN241220C001050002024-07-18 12:31PM EDT105.0080.9580.1082.350.00-11,30868.64%
AMZN241220C001100002024-06-24 2:08PM EDT110.0079.6874.4578.250.00-112064.73%
AMZN241220C001150002024-07-18 3:14PM EDT115.0071.8369.7073.500.00-716161.59%
AMZN241220C001200002024-07-17 10:29AM EDT120.0070.0065.5568.300.00-144858.81%
AMZN241220C001250002024-07-18 12:17PM EDT125.0060.9660.9063.600.00-2942055.97%
AMZN241220C001300002024-07-18 3:33PM EDT130.0058.9057.3558.85+0.80+1.38%136755.22%
AMZN241220C001350002024-07-18 12:17PM EDT135.0052.8652.0054.25+0.98+1.89%127950.98%
AMZN241220C001400002024-07-18 12:02PM EDT140.0047.7948.3049.300.00-101,04450.86%
AMZN241220C001450002024-07-19 10:46AM EDT145.0044.9844.1544.550.00-130747.31%
AMZN241220C001500002024-07-19 1:36PM EDT150.0039.8040.0040.35-0.80-1.97%21,52645.39%
AMZN241220C001550002024-07-19 9:30AM EDT155.0036.1036.0536.35-0.63-1.72%21,93943.78%
AMZN241220C001600002024-07-19 3:58PM EDT160.0032.2632.2532.55-1.03-3.09%203,25242.38%
AMZN241220C001650002024-07-19 3:41PM EDT165.0028.4228.7529.00-1.23-4.15%182,51741.26%
AMZN241220C001700002024-07-19 3:41PM EDT170.0025.4525.4025.65-0.99-3.74%72,36940.21%
AMZN241220C001750002024-07-19 2:24PM EDT175.0022.0022.2522.55-1.25-5.38%1683,45439.32%
AMZN241220C001800002024-07-19 3:53PM EDT180.0019.2219.5019.65-0.78-3.90%2045,54238.44%
AMZN241220C001850002024-07-19 3:27PM EDT185.0016.6816.9017.10-0.82-4.69%1022,63737.87%
AMZN241220C001900002024-07-19 3:56PM EDT190.0014.4314.5514.75-0.69-4.56%1344,27037.27%
AMZN241220C001950002024-07-19 2:54PM EDT195.0012.3112.4512.60-0.74-5.67%1681,87136.65%
AMZN241220C002000002024-07-19 3:56PM EDT200.0010.5010.6010.75-0.70-6.25%7786,82036.23%
AMZN241220C002050002024-07-19 3:56PM EDT205.008.958.959.10-0.47-4.99%2702,60835.82%
AMZN241220C002100002024-07-19 3:53PM EDT210.007.557.507.65-0.35-4.43%3202,82335.43%
AMZN241220C002150002024-07-19 3:59PM EDT215.006.356.306.45-0.51-7.43%2791,27435.22%
AMZN241220C002200002024-07-19 3:14PM EDT220.005.355.255.35-0.35-6.14%3403,33034.86%
AMZN241220C002250002024-07-19 2:46PM EDT225.004.254.304.45-0.45-9.57%73,17034.65%
AMZN241220C002300002024-07-19 3:52PM EDT230.003.603.603.70-0.27-6.98%2053,30834.51%
AMZN241220C002350002024-07-19 3:49PM EDT235.002.952.973.05-0.20-6.35%72,61634.33%
AMZN241220C002400002024-07-19 1:41PM EDT240.002.442.452.51-0.19-7.22%7253,37234.19%
AMZN241220C002450002024-07-19 2:09PM EDT245.002.092.012.07-0.20-8.73%81,13434.12%
AMZN241220C002500002024-07-19 3:07PM EDT250.001.711.651.72-0.14-7.57%8775,70734.14%
AMZN241220C002550002024-07-19 3:41PM EDT255.001.381.371.42-0.12-8.00%31,27134.13%
AMZN241220C002600002024-07-19 2:02PM EDT260.001.191.131.17-0.05-4.03%366434.12%
AMZN241220C002700002024-07-19 3:21PM EDT270.000.800.780.82-0.07-8.05%61,64034.35%
AMZN241220C002800002024-07-19 3:10PM EDT280.000.570.560.58-0.06-9.52%241,31034.64%
AMZN241220C002900002024-07-19 3:36PM EDT290.000.420.370.43-0.03-6.67%1214735.16%
AMZN241220C003000002024-07-19 11:55AM EDT300.000.320.280.31-0.01-3.03%2419935.50%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241220P000800002024-07-19 11:06AM EDT80.000.160.160.17+0.01+6.67%91,40755.76%
AMZN241220P000850002024-07-18 10:47AM EDT85.000.180.180.240.00-112453.71%
AMZN241220P000900002024-07-17 1:25PM EDT90.000.230.240.270.00-559651.42%
AMZN241220P000950002024-07-18 12:58PM EDT95.000.310.300.33+0.02+6.90%12,18349.76%
AMZN241220P001000002024-07-15 2:57PM EDT100.000.290.370.400.00-171,19547.71%
AMZN241220P001050002024-07-19 2:06PM EDT105.000.460.450.49+0.06+15.00%144645.83%
AMZN241220P001100002024-07-19 2:49PM EDT110.000.570.550.59+0.11+23.91%17071743.87%
AMZN241220P001150002024-07-18 3:01PM EDT115.000.660.680.72+0.02+3.13%11,21242.11%
AMZN241220P001200002024-07-18 3:02PM EDT120.000.900.840.87+0.11+13.92%12,06640.36%
AMZN241220P001250002024-07-19 2:06PM EDT125.001.061.041.08+0.03+2.91%910,93238.87%
AMZN241220P001300002024-07-19 3:30PM EDT130.001.301.311.35+0.08+6.56%85694137.50%
AMZN241220P001350002024-07-19 2:44PM EDT135.001.751.651.70+0.12+7.36%262,61736.28%
AMZN241220P001400002024-07-19 2:42PM EDT140.002.212.102.16+0.18+8.87%6114,58935.23%
AMZN241220P001450002024-07-19 2:49PM EDT145.002.802.662.76+0.23+8.95%5602,77534.35%
AMZN241220P001500002024-07-19 2:16PM EDT150.003.503.403.50+0.10+2.94%576,33733.52%
AMZN241220P001550002024-07-19 10:38AM EDT155.004.474.304.45+0.27+6.43%52,49332.86%
AMZN241220P001600002024-07-19 3:59PM EDT160.005.505.405.60+0.10+1.85%197,31432.24%
AMZN241220P001650002024-07-19 3:41PM EDT165.006.966.806.95+0.26+3.88%1533,38131.60%
AMZN241220P001700002024-07-19 3:37PM EDT170.008.468.408.55+0.21+2.55%395,20631.01%
AMZN241220P001750002024-07-19 2:59PM EDT175.0010.4810.2010.40+0.21+2.04%1084,62330.43%
AMZN241220P001800002024-07-19 3:44PM EDT180.0012.7512.3512.55+0.54+4.42%903,42929.94%
AMZN241220P001850002024-07-19 1:54PM EDT185.0015.1014.7014.95+0.45+3.07%442,72029.40%
AMZN241220P001900002024-07-19 3:52PM EDT190.0017.8517.4017.65+0.60+3.48%802,01228.90%
AMZN241220P001950002024-07-19 3:57PM EDT195.0020.8020.3020.60+0.43+2.11%601,39828.36%
AMZN241220P002000002024-07-19 3:57PM EDT200.0023.7123.3024.00+0.36+1.54%231,89228.22%
AMZN241220P002050002024-07-19 2:11PM EDT205.0027.4026.6027.50-0.13-0.47%676327.75%
AMZN241220P002100002024-07-15 3:33PM EDT210.0024.0930.1531.400.00-2042627.72%
AMZN241220P002150002024-07-19 1:59PM EDT215.0035.1134.5035.80+9.26+35.82%110228.58%
AMZN241220P002200002024-07-11 1:39PM EDT220.0029.9737.7039.900.00-126028.17%
AMZN241220P002250002024-07-19 3:49PM EDT225.0043.5641.9044.30+3.15+7.80%113728.25%
AMZN241220P002300002024-07-19 12:37PM EDT230.0048.0546.6048.80+3.70+8.34%14628.28%
AMZN241220P002350002024-07-17 2:00PM EDT235.0049.2351.9053.550.00-21629.02%
AMZN241220P002400002024-07-18 11:49AM EDT240.0057.8556.0558.150.00-1728.77%
AMZN241220P002450002024-06-13 3:24PM EDT245.0060.7050.0051.800.00-100.00%
AMZN241220P002500002024-07-12 11:33AM EDT250.0055.2065.7567.950.00-3130.74%
AMZN241220P002550002024-07-02 3:51PM EDT255.0055.7570.6573.050.00--032.83%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%
AMZN241220P002800002024-06-10 3:44PM EDT280.0093.1579.7580.550.00--00.00%