Mercado abrirá em 8 h 16 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,81-1,25 (-0,68%)
No fechamento: 04:00PM EDT
182,85 +0,04 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250117C000450002024-06-17 12:36PM EDT45.00138.910.000.000.00-1600.00%
AMZN250117C000500002024-06-13 1:57PM EDT50.00135.850.000.000.00-100.00%
AMZN250117C000550002024-06-14 11:04AM EDT55.00130.100.000.000.00-300.00%
AMZN250117C000600002024-06-18 12:27PM EDT60.00124.400.000.000.00-100.00%
AMZN250117C000650002024-06-04 3:12PM EDT65.00116.150.000.000.00-100.00%
AMZN250117C000700002024-06-13 11:02AM EDT70.00117.790.000.000.00-100.00%
AMZN250117C000750002024-06-12 11:29AM EDT75.00115.760.000.000.00-1700.00%
AMZN250117C000800002024-06-14 3:41PM EDT80.00106.150.000.000.00-200.00%
AMZN250117C000850002024-06-13 2:53PM EDT85.00102.250.000.000.00-100.00%
AMZN250117C000900002024-06-14 3:35PM EDT90.0096.450.000.000.00-200.00%
AMZN250117C000950002024-06-17 3:58PM EDT95.0092.700.000.000.00-1100.00%
AMZN250117C001000002024-06-18 3:14PM EDT100.0086.750.000.000.00-800.00%
AMZN250117C001050002024-06-17 12:36PM EDT105.0081.350.000.000.00-200.00%
AMZN250117C001100002024-06-17 2:00PM EDT110.0079.000.000.000.00-11100.00%
AMZN250117C001150002024-06-18 3:20PM EDT115.0072.600.000.000.00-300.00%
AMZN250117C001200002024-06-18 3:47PM EDT120.0067.500.000.000.00-3800.00%
AMZN250117C001250002024-06-18 1:23PM EDT125.0063.400.000.000.00-7100.00%
AMZN250117C001300002024-06-18 3:03PM EDT130.0058.460.000.000.00-1700.00%
AMZN250117C001350002024-06-18 12:51PM EDT135.0053.680.000.000.00-700.00%
AMZN250117C001400002024-06-18 3:30PM EDT140.0050.250.000.000.00-5900.00%
AMZN250117C001450002024-06-18 3:14PM EDT145.0045.920.000.000.00-1500.00%
AMZN250117C001500002024-06-18 3:40PM EDT150.0041.700.000.000.00-7900.00%
AMZN250117C001550002024-06-18 3:14PM EDT155.0038.000.000.000.00-6000.00%
AMZN250117C001600002024-06-18 3:58PM EDT160.0034.200.000.000.00-5100.00%
AMZN250117C001650002024-06-18 2:20PM EDT165.0030.150.000.000.00-1500.00%
AMZN250117C001700002024-06-18 3:56PM EDT170.0027.450.000.000.00-38300.00%
AMZN250117C001750002024-06-18 3:54PM EDT175.0024.180.000.000.00-5000.00%
AMZN250117C001800002024-06-18 3:52PM EDT180.0021.130.000.000.00-19000.00%
AMZN250117C001850002024-06-18 3:45PM EDT185.0018.400.000.000.00-69500.39%
AMZN250117C001900002024-06-18 3:40PM EDT190.0016.140.000.000.00-31901.56%
AMZN250117C001950002024-06-18 3:59PM EDT195.0014.070.000.000.00-1,00401.56%
AMZN250117C002000002024-06-18 3:58PM EDT200.0012.100.000.000.00-1,10403.13%
AMZN250117C002050002024-06-18 3:28PM EDT205.0010.370.000.000.00-43903.13%
AMZN250117C002100002024-06-18 3:52PM EDT210.008.700.000.000.00-80503.13%
AMZN250117C002150002024-06-18 3:57PM EDT215.007.400.000.000.00-57806.25%
AMZN250117C002200002024-06-18 3:58PM EDT220.006.280.000.000.00-37106.25%
AMZN250117C002250002024-06-18 2:31PM EDT225.005.150.000.000.00-10806.25%
AMZN250117C002300002024-06-18 2:10PM EDT230.004.340.000.000.00-1606.25%
AMZN250117C002350002024-06-18 2:34PM EDT235.003.600.000.000.00-606.25%
AMZN250117C002400002024-06-18 3:56PM EDT240.003.100.000.000.00-15006.25%
AMZN250117C002450002024-06-18 3:47PM EDT245.002.520.000.000.00-1406.25%
AMZN250117C002500002024-06-18 3:49PM EDT250.002.080.000.000.00-14506.25%
AMZN250117C002550002024-06-18 1:29PM EDT255.001.770.000.000.00-2406.25%
AMZN250117C002600002024-06-18 3:12PM EDT260.001.500.000.000.00-12012.50%
AMZN250117C002650002024-06-17 11:07AM EDT265.001.180.000.000.00-2012.50%
AMZN250117C002700002024-06-18 3:49PM EDT270.001.050.000.000.00-128012.50%
AMZN250117C002750002024-06-18 1:51PM EDT275.000.890.000.000.00-1012.50%
AMZN250117C002800002024-06-18 3:32PM EDT280.000.780.000.000.00-37012.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250117P000450002024-06-18 3:24PM EDT45.000.020.000.000.00-32050.00%
AMZN250117P000500002024-06-12 9:30AM EDT50.000.030.000.000.00-5025.00%
AMZN250117P000550002024-06-18 2:52PM EDT55.000.050.000.000.00-3025.00%
AMZN250117P000600002024-06-10 1:51PM EDT60.000.060.000.000.00-1025.00%
AMZN250117P000650002024-06-10 2:03PM EDT65.000.080.000.000.00-12025.00%
AMZN250117P000700002024-06-18 2:58PM EDT70.000.120.000.000.00-1025.00%
AMZN250117P000750002024-06-18 1:57PM EDT75.000.130.000.000.00-1025.00%
AMZN250117P000800002024-06-18 3:55PM EDT80.000.170.000.000.00-6025.00%
AMZN250117P000850002024-06-17 2:13PM EDT85.000.210.000.000.00-2025.00%
AMZN250117P000900002024-06-17 2:16PM EDT90.000.250.000.000.00-6025.00%
AMZN250117P000950002024-06-18 1:33PM EDT95.000.340.000.000.00-6012.50%
AMZN250117P001000002024-06-18 2:36PM EDT100.000.440.000.000.00-1012.50%
AMZN250117P001050002024-06-14 11:13AM EDT105.000.560.000.000.00-6012.50%
AMZN250117P001100002024-06-17 12:52PM EDT110.000.640.000.000.00-31012.50%
AMZN250117P001150002024-06-17 2:33PM EDT115.000.780.000.000.00-1012.50%
AMZN250117P001200002024-06-18 2:10PM EDT120.001.070.000.000.00-436012.50%
AMZN250117P001250002024-06-18 3:00PM EDT125.001.330.000.000.00-5012.50%
AMZN250117P001300002024-06-18 1:21PM EDT130.001.640.000.000.00-2012.50%
AMZN250117P001350002024-06-18 1:56PM EDT135.002.080.000.000.00-7206.25%
AMZN250117P001400002024-06-18 1:56PM EDT140.002.600.000.000.00-18606.25%
AMZN250117P001450002024-06-18 3:15PM EDT145.003.270.000.000.00-3306.25%
AMZN250117P001500002024-06-18 3:54PM EDT150.004.000.000.000.00-3406.25%
AMZN250117P001550002024-06-18 2:23PM EDT155.005.100.000.000.00-29406.25%
AMZN250117P001600002024-06-18 3:41PM EDT160.006.230.000.000.00-9003.13%
AMZN250117P001650002024-06-18 3:23PM EDT165.007.550.000.000.00-2203.13%
AMZN250117P001700002024-06-18 3:28PM EDT170.009.040.000.000.00-36001.56%
AMZN250117P001750002024-06-18 2:01PM EDT175.0011.050.000.000.00-14101.56%
AMZN250117P001800002024-06-18 3:11PM EDT180.0013.130.000.000.00-4700.39%
AMZN250117P001850002024-06-18 3:50PM EDT185.0015.500.000.000.00-7900.00%
AMZN250117P001900002024-06-18 3:46PM EDT190.0018.150.000.000.00-56500.00%
AMZN250117P001950002024-06-18 10:43AM EDT195.0020.750.000.000.00-4900.00%
AMZN250117P002000002024-06-17 10:15AM EDT200.0023.950.000.000.00-400.00%
AMZN250117P002050002024-06-17 3:48PM EDT205.0026.1525.4027.700.00-3015523.61%
AMZN250117P002100002024-06-12 3:23PM EDT210.0027.200.000.000.00-1500.00%
AMZN250117P002150002024-06-04 2:40PM EDT215.0037.070.000.000.00-5100.00%
AMZN250117P002200002024-06-11 1:23PM EDT220.0036.620.000.000.00-100.00%
AMZN250117P002250002024-06-18 3:48PM EDT225.0043.480.000.000.00-200.00%
AMZN250117P002300002024-06-11 1:35PM EDT230.0044.920.000.000.00-400.00%
AMZN250117P002350002024-06-11 12:39PM EDT235.0050.400.000.000.00-300.00%
AMZN250117P002400002024-05-17 11:58AM EDT240.0055.5255.8056.850.00-600.00%
AMZN250117P002450002024-06-17 10:51AM EDT245.0062.500.000.000.00-200.00%
AMZN250117P002500002024-05-17 11:40AM EDT250.0065.5765.7566.900.00-500.00%
AMZN250117P002550002024-03-08 12:43PM EDT255.0077.9069.4070.500.00-100.00%
AMZN250117P002600002024-03-01 12:57PM EDT260.0082.1079.3580.150.00-10036.60%
AMZN250117P002700002024-04-04 11:36AM EDT270.0085.3983.2084.300.00-500.00%
AMZN250117P002750002024-06-07 3:48PM EDT275.0090.450.000.000.00-400.00%
AMZN250117P002800002024-06-10 3:44PM EDT280.0093.130.000.000.00-400.00%