Mercado fechará em 1 h 5 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,75+0,65 (+0,35%)
A partir de 02:55PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250321C000800002024-06-14 11:06AM EDT80.00106.65110.15111.050.00-12977.24%
AMZN250321C000850002024-03-01 3:12PM EDT85.0098.9099.55101.000.00-130.00%
AMZN250321C000900002024-06-04 12:55PM EDT90.00101.50100.70101.55+8.50+9.14%22970.59%
AMZN250321C000950002024-05-13 10:10AM EDT95.0097.0895.5097.550.00-81468.03%
AMZN250321C001000002024-06-18 2:43PM EDT100.0087.0591.3592.150.00-117264.76%
AMZN250321C001050002024-06-06 1:04PM EDT105.0083.9086.7087.550.00-41662.15%
AMZN250321C001100002024-06-06 12:24PM EDT110.0079.2082.0082.900.00-39759.39%
AMZN250321C001150002024-05-30 1:06PM EDT115.0071.5577.6078.150.00-13556.98%
AMZN250321C001200002024-06-20 10:52AM EDT120.0072.5073.0073.700.00-18554.72%
AMZN250321C001250002024-06-21 11:30AM EDT125.0069.3068.6569.10+3.80+5.80%114452.57%
AMZN250321C001300002024-06-21 12:15PM EDT130.0065.4964.3064.75+1.79+2.81%420150.71%
AMZN250321C001350002024-06-20 2:49PM EDT135.0060.1159.8060.25+1.55+2.65%221448.95%
AMZN250321C001400002024-06-20 11:45AM EDT140.0054.8555.5056.050.00-310847.27%
AMZN250321C001450002024-06-21 1:21PM EDT145.0051.4551.7051.90+3.21+6.65%7561945.58%
AMZN250321C001500002024-06-21 2:04PM EDT150.0047.0047.6547.90+0.80+1.73%1770944.09%
AMZN250321C001550002024-06-21 12:54PM EDT155.0044.6543.8544.00+2.15+5.06%661542.65%
AMZN250321C001600002024-06-21 12:23PM EDT160.0041.2540.1040.40+2.17+5.55%1670941.61%
AMZN250321C001650002024-06-21 12:27PM EDT165.0037.5536.7036.85+1.55+4.31%278040.47%
AMZN250321C001700002024-06-21 11:54AM EDT170.0034.4033.3533.50+1.90+5.85%491039.47%
AMZN250321C001750002024-06-21 12:54PM EDT175.0030.7030.1030.35+1.00+3.37%121,72238.60%
AMZN250321C001800002024-06-21 1:57PM EDT180.0027.0027.1527.35+0.90+3.45%783,52837.75%
AMZN250321C001850002024-06-21 12:44PM EDT185.0023.9524.3524.60-0.12-0.50%1511,33637.06%
AMZN250321C001900002024-06-21 12:56PM EDT190.0022.2521.8522.10+1.26+6.00%1421,04936.53%
AMZN250321C001950002024-06-21 12:28PM EDT195.0020.1519.4519.65+1.10+5.77%6282135.83%
AMZN250321C002000002024-06-21 2:30PM EDT200.0017.3017.2517.45+0.50+2.98%10210,65235.28%
AMZN250321C002050002024-06-21 2:16PM EDT205.0015.0215.2015.40+0.37+2.53%1576534.71%
AMZN250321C002100002024-06-21 2:04PM EDT210.0013.1013.4513.55-0.15-1.13%641,57334.22%
AMZN250321C002150002024-06-21 1:38PM EDT215.0011.6711.8011.90+0.20+1.74%2287733.81%
AMZN250321C002200002024-06-21 2:39PM EDT220.0010.3510.3010.40+0.15+1.50%681,81533.41%
AMZN250321C002250002024-06-21 2:11PM EDT225.008.788.959.100.00-31,20433.12%
AMZN250321C002300002024-06-21 2:18PM EDT230.007.677.807.95+0.42+5.79%42,64732.87%
AMZN250321C002350002024-06-21 12:33PM EDT235.007.056.756.90+1.35+23.68%1339332.59%
AMZN250321C002400002024-06-21 1:15PM EDT240.005.905.856.00+0.35+6.31%699532.39%
AMZN250321C002450002024-06-20 3:20PM EDT245.005.255.055.20+0.45+9.37%659832.20%
AMZN250321C002500002024-06-21 11:36AM EDT250.004.534.354.45+0.43+10.49%4794431.90%
AMZN250321C002550002024-06-20 10:09AM EDT255.003.923.753.90+0.41+11.68%167631.90%
AMZN250321C002600002024-06-20 3:35PM EDT260.003.433.253.35+0.25+7.86%177931.72%
AMZN250321C002700002024-06-20 3:55PM EDT270.002.652.462.51+0.23+9.50%141331.57%
AMZN250321C002800002024-06-21 2:07PM EDT280.001.831.851.90+0.03+1.67%1045431.56%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250321P000800002024-06-10 1:47PM EDT80.000.250.240.270.00-136245.61%
AMZN250321P000850002024-06-10 1:47PM EDT85.000.300.300.330.00-15143.85%
AMZN250321P000900002024-06-14 12:45PM EDT90.000.420.370.400.00-8047142.19%
AMZN250321P000950002024-06-18 1:12PM EDT95.000.540.470.490.00-9961,13740.67%
AMZN250321P001000002024-06-20 9:30AM EDT100.000.580.580.60-0.09-13.43%10037939.28%
AMZN250321P001050002024-06-18 11:56AM EDT105.000.840.710.740.00-128738.00%
AMZN250321P001100002024-06-18 11:10AM EDT110.001.020.890.910.00-41,15436.79%
AMZN250321P001150002024-06-21 11:58AM EDT115.001.081.091.13-0.11-9.24%11,00335.72%
AMZN250321P001200002024-06-18 1:56PM EDT120.001.571.361.400.00-4154434.72%
AMZN250321P001250002024-06-21 12:34PM EDT125.001.631.691.73-0.22-11.89%269733.78%
AMZN250321P001300002024-06-21 12:15PM EDT130.002.022.082.13-0.23-10.22%61,58132.88%
AMZN250321P001350002024-06-21 9:55AM EDT135.002.622.572.63-0.24-8.39%6994132.09%
AMZN250321P001400002024-06-21 2:04PM EDT140.003.253.153.25-0.15-4.41%103,52631.40%
AMZN250321P001450002024-06-20 1:47PM EDT145.004.253.853.950.00-123,13530.63%
AMZN250321P001500002024-06-21 12:22PM EDT150.004.554.704.85-0.35-7.14%85,60130.08%
AMZN250321P001550002024-06-21 12:47PM EDT155.005.605.705.80-0.95-14.50%23,27929.32%
AMZN250321P001600002024-06-21 1:56PM EDT160.007.006.856.95-0.25-3.45%24,82228.67%
AMZN250321P001650002024-06-21 12:27PM EDT165.007.958.208.40-0.60-7.02%225,43628.28%
AMZN250321P001700002024-06-21 2:09PM EDT170.0010.009.709.90-0.30-2.91%22,55527.63%
AMZN250321P001750002024-06-21 10:20AM EDT175.0011.4111.4511.60-0.59-4.92%12,39726.99%
AMZN250321P001800002024-06-20 3:52PM EDT180.0013.4013.3513.55-0.39-2.83%2010,21126.43%
AMZN250321P001850002024-06-21 12:49PM EDT185.0015.2415.5515.70-1.06-6.50%501,65725.84%
AMZN250321P001900002024-06-21 10:16AM EDT190.0017.9017.8518.10-0.75-4.02%12046725.29%
AMZN250321P001950002024-06-21 10:41AM EDT195.0020.7520.5020.70-0.70-3.26%598824.68%
AMZN250321P002000002024-06-21 9:56AM EDT200.0023.6023.2523.50-0.90-3.67%213624.02%
AMZN250321P002050002024-06-20 1:58PM EDT205.0027.8426.3026.600.00-331923.46%
AMZN250321P002100002024-06-20 10:55AM EDT210.0030.4229.6529.950.00-154822.92%
AMZN250321P002150002024-06-20 1:58PM EDT215.0034.9033.0033.400.00-106922.14%
AMZN250321P002200002024-06-20 1:58PM EDT220.0038.6536.5537.250.00-104721.69%
AMZN250321P002250002024-06-05 9:39AM EDT225.0046.8040.3541.200.00-3755021.01%
AMZN250321P002300002024-06-20 11:07AM EDT230.0045.2644.7545.250.00-618920.04%
AMZN250321P002350002024-06-21 1:02PM EDT235.0048.8349.0049.55-9.97-16.96%16219.16%
AMZN250321P002400002024-05-16 9:58AM EDT240.0053.2056.0557.050.00-1027.59%
AMZN250321P002450002024-04-26 1:07PM EDT245.0065.1861.5066.350.00-2038.14%
AMZN250321P002500002024-05-21 10:56AM EDT250.0069.0562.8065.300.00--025.48%
AMZN250321P002550002024-04-26 1:08PM EDT255.0074.6473.6074.650.00-2037.67%