Mercado abrirá em 2 h 50 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,83-3,06 (-1,64%)
No fechamento: 04:00PM EDT
182,79 -1,04 (-0,57%)
Pré-Abertura: 06:10AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250919C000650002024-04-09 10:42AM EDT65.00125.75128.00131.100.00-2599.87%
AMZN250919C000700002023-12-14 2:10PM EDT70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 2:39PM EDT75.0087.63104.85107.900.00-210.00%
AMZN250919C000800002024-05-31 2:57PM EDT80.00101.040.000.000.00-1000.00%
AMZN250919C000850002024-04-24 1:04PM EDT85.0099.33101.30103.550.00-1254.00%
AMZN250919C000900002024-06-06 11:46AM EDT90.00100.350.000.000.00-500.00%
AMZN250919C000950002024-04-09 9:55AM EDT95.0099.56101.15103.900.00-1676.31%
AMZN250919C001000002024-06-13 12:02PM EDT100.0091.300.000.000.00-300.00%
AMZN250919C001050002024-06-04 11:59AM EDT105.0082.080.000.000.00-200.00%
AMZN250919C001100002024-06-10 3:15PM EDT110.0086.500.000.000.00-200.00%
AMZN250919C001150002024-06-12 11:51AM EDT115.0082.500.000.000.00-1000.00%
AMZN250919C001200002024-05-24 1:12PM EDT120.0073.720.000.000.00-600.00%
AMZN250919C001250002024-06-11 11:49AM EDT125.0072.100.000.000.00-200.00%
AMZN250919C001300002024-06-13 10:54AM EDT130.0068.200.000.000.00-400.00%
AMZN250919C001350002024-06-12 3:14PM EDT135.0065.470.000.000.00-100.00%
AMZN250919C001400002024-06-13 11:59AM EDT140.0059.080.000.000.00-200.00%
AMZN250919C001450002024-06-13 10:38AM EDT145.0057.150.000.000.00-100.00%
AMZN250919C001500002024-06-13 12:22PM EDT150.0051.000.000.000.00-300.00%
AMZN250919C001550002024-06-13 3:46PM EDT155.0048.300.000.000.00-8200.00%
AMZN250919C001600002024-06-07 2:54PM EDT160.0046.280.000.000.00-1100.00%
AMZN250919C001650002024-06-13 3:29PM EDT165.0042.050.000.000.00-1200.00%
AMZN250919C001700002024-06-13 10:25AM EDT170.0040.750.000.000.00-1500.00%
AMZN250919C001750002024-06-13 10:04AM EDT175.0038.200.000.000.00-100.00%
AMZN250919C001800002024-06-13 3:29PM EDT180.0033.520.000.000.00-400.00%
AMZN250919C001850002024-06-13 3:44PM EDT185.0030.690.000.000.00-20900.20%
AMZN250919C001900002024-06-13 3:56PM EDT190.0028.500.000.000.00-700.78%
AMZN250919C001950002024-06-13 3:41PM EDT195.0025.900.000.000.00-601.56%
AMZN250919C002000002024-06-13 3:51PM EDT200.0023.850.000.000.00-501.56%
AMZN250919C002050002024-06-13 12:01PM EDT205.0021.750.000.000.00-201.56%
AMZN250919C002100002024-06-11 3:16PM EDT210.0021.260.000.000.00-203.13%
AMZN250919C002150002024-06-11 11:49AM EDT215.0018.900.000.000.00-403.13%
AMZN250919C002200002024-06-13 2:24PM EDT220.0016.600.000.000.00-103.13%
AMZN250919C002250002024-06-11 1:07PM EDT225.0015.600.000.000.00-103.13%
AMZN250919C002300002024-06-11 2:55PM EDT230.0014.440.000.000.00-303.13%
AMZN250919C002350002024-06-13 3:47PM EDT235.0012.350.000.000.00-1806.25%
AMZN250919C002400002024-06-13 3:58PM EDT240.0011.220.000.000.00-606.25%
AMZN250919C002450002024-05-29 3:55PM EDT245.0010.070.000.000.00-1006.25%
AMZN250919C002500002024-06-13 1:56PM EDT250.009.050.000.000.00-2606.25%
AMZN250919C002550002024-06-13 3:02PM EDT255.008.150.000.000.00-1906.25%
AMZN250919C002600002024-06-12 3:42PM EDT260.007.900.000.000.00-206.25%
AMZN250919C002700002024-06-12 2:56PM EDT270.006.210.000.000.00-206.25%
AMZN250919C002800002024-06-13 3:32PM EDT280.004.800.000.000.00-4106.25%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250919P000650002024-06-10 1:57PM EDT65.000.290.000.000.00-1025.00%
AMZN250919P000700002024-06-10 1:57PM EDT70.000.370.000.000.00-1012.50%
AMZN250919P000750002024-06-10 1:54PM EDT75.000.480.000.000.00-1012.50%
AMZN250919P000800002024-06-10 1:54PM EDT80.000.600.000.000.00-1012.50%
AMZN250919P000850002024-06-10 1:55PM EDT85.000.730.000.000.00-1012.50%
AMZN250919P000900002024-06-12 1:43PM EDT90.000.890.000.000.00-1012.50%
AMZN250919P000950002024-06-10 2:30PM EDT95.001.110.000.000.00-4012.50%
AMZN250919P001000002024-06-12 1:46PM EDT100.001.320.000.000.00-2012.50%
AMZN250919P001050002024-06-11 10:30AM EDT105.001.610.000.000.00-1012.50%
AMZN250919P001100002024-06-12 11:14AM EDT110.001.920.000.000.00-1012.50%
AMZN250919P001150002024-06-13 11:13AM EDT115.002.480.000.000.00-106.25%
AMZN250919P001200002024-06-05 10:28AM EDT120.003.400.000.000.00-406.25%
AMZN250919P001250002024-06-11 12:33PM EDT125.003.530.000.000.00-306.25%
AMZN250919P001300002024-06-11 1:32PM EDT130.004.220.000.000.00-506.25%
AMZN250919P001350002024-06-04 10:40AM EDT135.006.100.000.000.00-106.25%
AMZN250919P001400002024-06-10 2:22PM EDT140.005.720.000.000.00-1206.25%
AMZN250919P001450002024-06-13 10:01AM EDT145.006.550.000.000.00-1903.13%
AMZN250919P001500002024-06-07 1:15PM EDT150.008.050.000.000.00-903.13%
AMZN250919P001550002024-06-13 3:32PM EDT155.009.650.000.000.00-1103.13%
AMZN250919P001600002024-06-12 11:17AM EDT160.0010.340.000.000.00-403.13%
AMZN250919P001650002024-06-12 12:20PM EDT165.0012.000.000.000.00-101.56%
AMZN250919P001700002024-06-12 12:20PM EDT170.0013.720.000.000.00-101.56%
AMZN250919P001750002024-06-12 12:04PM EDT175.0015.500.000.000.00-800.78%
AMZN250919P001800002024-06-12 9:35AM EDT180.0017.300.000.000.00-200.39%
AMZN250919P001850002024-06-10 10:07AM EDT185.0020.280.000.000.00-300.00%
AMZN250919P001900002024-05-29 3:55PM EDT190.0024.500.000.000.00-20000.00%
AMZN250919P001950002024-06-05 11:55AM EDT195.0027.590.000.000.00-200.00%
AMZN250919P002000002024-06-07 2:33PM EDT200.0028.200.000.000.00-19200.00%
AMZN250919P002050002024-06-07 11:11AM EDT205.0031.400.000.000.00-4700.00%
AMZN250919P002100002024-05-15 3:32PM EDT210.0034.600.000.000.00-2000.00%
AMZN250919P002150002024-05-31 11:42AM EDT215.0044.520.000.000.00-1100.00%
AMZN250919P002200002024-06-12 3:59PM EDT220.0039.380.000.000.00-300.00%
AMZN250919P002250002024-06-03 2:33PM EDT225.0050.280.000.000.00-300.00%
AMZN250919P002300002024-05-13 1:29PM EDT230.0048.1546.0048.600.00-2417.25%
AMZN250919P002350002024-05-14 1:34PM EDT235.0051.7151.7554.100.00-211919.39%
AMZN250919P002400002024-06-07 9:48AM EDT240.0056.700.000.000.00-100.00%
AMZN250919P002450002024-05-20 2:11PM EDT245.0061.950.000.000.00-100.00%
AMZN250919P002500002024-04-02 12:55PM EDT250.0070.3864.5568.000.00-21119.88%
AMZN250919P002550002024-05-03 10:29AM EDT255.0068.5076.0080.350.00-1034.40%
AMZN250919P002600002024-05-13 3:19PM EDT260.0073.9071.1575.050.00-200.00%
AMZN250919P002800002024-05-07 3:12PM EDT280.0091.8594.5095.750.00--00.00%