Mercado fechará em 32 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,26-2,63 (-1,41%)
A partir de 03:28PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN251219C000500002024-06-13 12:49PM EDT50.00136.60137.05139.40-4.16-2.96%1144781.02%
AMZN251219C000550002024-05-28 9:30AM EDT55.00129.20131.80135.250.00-126776.98%
AMZN251219C000600002024-06-05 11:00AM EDT60.00123.90127.60130.700.00-518974.74%
AMZN251219C000650002024-05-30 9:57AM EDT65.00121.50123.30125.750.00-291671.47%
AMZN251219C000700002024-06-06 10:24AM EDT70.00118.65119.20121.450.00-167669.96%
AMZN251219C000750002024-05-01 2:49PM EDT75.00116.10106.00111.000.00-112947.05%
AMZN251219C000800002024-06-05 11:48AM EDT80.00108.00110.35112.400.00-137864.96%
AMZN251219C000850002024-05-07 12:23PM EDT85.00112.25106.35108.650.00-123864.28%
AMZN251219C000900002024-06-12 11:54AM EDT90.00105.85101.80103.150.00-153760.36%
AMZN251219C000950002024-06-12 10:08AM EDT95.00100.8596.7598.750.00-344557.43%
AMZN251219C001000002024-06-11 10:29AM EDT100.0093.5592.8094.40-2.42-2.52%45,38456.00%
AMZN251219C001050002024-06-12 9:30AM EDT105.0092.6388.8590.100.00-11,67654.56%
AMZN251219C001100002024-05-28 12:24PM EDT110.0082.8984.7085.650.00-13,53952.71%
AMZN251219C001150002024-06-11 2:35PM EDT115.0083.5380.8081.900.00-1060851.77%
AMZN251219C001200002024-06-12 11:54AM EDT120.0080.4076.7577.700.00-101,76750.19%
AMZN251219C001250002024-06-11 3:20PM EDT125.0075.1572.8073.600.00-297049.43%
AMZN251219C001300002024-06-13 2:53PM EDT130.0069.0969.1069.70-2.21-3.10%101,50848.11%
AMZN251219C001350002024-06-13 11:18AM EDT135.0065.3065.3565.90-1.45-2.17%675846.89%
AMZN251219C001400002024-06-13 2:42PM EDT140.0061.8461.7562.10-1.95-3.06%423,05845.60%
AMZN251219C001450002024-06-12 9:42AM EDT145.0061.2058.2558.600.00-21,28444.68%
AMZN251219C001500002024-06-13 11:31AM EDT150.0055.0054.8555.20-3.30-5.66%104,76843.80%
AMZN251219C001550002024-06-13 11:37AM EDT155.0051.7751.4051.85-1.23-2.32%3367442.90%
AMZN251219C001600002024-06-13 12:10PM EDT160.0047.8048.3048.80-2.53-5.03%92,66642.28%
AMZN251219C001650002024-06-13 1:15PM EDT165.0045.0045.3045.55-3.20-6.64%2360541.31%
AMZN251219C001700002024-06-12 11:29AM EDT170.0045.3442.3542.600.00-1872,45740.60%
AMZN251219C001750002024-06-13 2:02PM EDT175.0039.4039.5539.80-2.60-6.19%71,84539.98%
AMZN251219C001800002024-06-13 12:29PM EDT180.0036.2036.9037.20-1.90-4.99%33,27639.47%
AMZN251219C001850002024-06-13 2:07PM EDT185.0034.2034.3534.70-2.40-6.56%151,39438.97%
AMZN251219C001900002024-06-13 10:13AM EDT190.0031.8331.9532.25-2.17-6.38%41,46338.42%
AMZN251219C001950002024-06-13 2:06PM EDT195.0029.5129.6029.90-1.94-6.17%390137.87%
AMZN251219C002000002024-06-13 2:42PM EDT200.0027.5027.4527.75-1.55-5.34%232,34937.43%
AMZN251219C002050002024-06-12 10:31AM EDT205.0027.5925.3525.600.00-12,58536.89%
AMZN251219C002100002024-06-13 11:15AM EDT210.0023.5223.4023.65-1.47-5.88%11,19036.46%
AMZN251219C002150002024-06-12 11:50AM EDT215.0023.6021.5021.850.00-127336.10%
AMZN251219C002200002024-06-13 12:10PM EDT220.0019.6319.9020.10-1.24-5.94%258035.68%
AMZN251219C002250002024-06-11 11:47AM EDT225.0019.0218.3018.550.00-154035.39%
AMZN251219C002300002024-06-13 9:30AM EDT230.0017.5516.8517.05-0.75-4.10%285635.05%
AMZN251219C002350002024-06-11 11:47AM EDT235.0016.0515.4515.700.00-158834.79%
AMZN251219C002400002024-06-13 11:15AM EDT240.0014.2514.1514.35-0.50-3.39%151334.43%
AMZN251219C002450002024-06-13 12:00PM EDT245.0013.1012.9513.25+0.15+1.16%223234.28%
AMZN251219C002500002024-06-12 3:53PM EDT250.0011.7511.8012.15-1.15-8.91%128134.04%
AMZN251219C002550002024-06-07 12:01PM EDT255.0011.7010.8511.100.00-165333.77%
AMZN251219C002600002024-06-12 3:33PM EDT260.0010.509.9010.100.00-334933.48%
AMZN251219C002700002024-06-06 3:38PM EDT270.008.508.308.450.00-176633.10%
AMZN251219C002800002024-06-13 10:24AM EDT280.007.406.857.05-0.10-1.33%317332.76%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN251219P000500002024-06-12 10:48AM EDT50.000.220.220.250.00-321,32947.61%
AMZN251219P000550002024-06-10 1:58PM EDT55.000.280.280.320.00-181745.85%
AMZN251219P000600002024-06-10 1:53PM EDT60.000.360.350.390.00-21,49143.99%
AMZN251219P000650002024-06-10 1:54PM EDT65.000.440.430.460.00-191942.09%
AMZN251219P000700002024-06-11 12:11PM EDT70.000.540.540.570.00-1188240.70%
AMZN251219P000750002024-06-12 11:44AM EDT75.000.660.660.700.00-22,09839.38%
AMZN251219P000800002024-06-11 11:18AM EDT80.000.810.820.860.00-13,48538.21%
AMZN251219P000850002024-06-10 3:19PM EDT85.000.961.011.050.00-756537.11%
AMZN251219P000900002024-06-13 9:30AM EDT90.001.181.231.27-0.04-3.28%34,08136.06%
AMZN251219P000950002024-06-10 2:31PM EDT95.001.491.521.560.00-210,82335.22%
AMZN251219P001000002024-06-13 10:29AM EDT100.001.821.841.88+0.02+1.11%19,20934.33%
AMZN251219P001050002024-06-12 12:01PM EDT105.002.142.222.270.00-12,75333.55%
AMZN251219P001100002024-05-31 12:25PM EDT110.003.552.672.730.00-110,72532.83%
AMZN251219P001150002024-06-11 11:38AM EDT115.003.153.203.300.00-19,36632.25%
AMZN251219P001200002024-06-12 10:30AM EDT120.003.653.753.900.00-21,53531.55%
AMZN251219P001250002024-06-13 12:35PM EDT125.004.604.454.60+0.25+5.75%31,62730.91%
AMZN251219P001300002024-06-13 2:22PM EDT130.005.505.305.45+0.45+8.91%24,41430.41%
AMZN251219P001350002024-06-13 10:52AM EDT135.006.206.206.40+0.30+5.08%34,18529.91%
AMZN251219P001400002024-06-12 10:53AM EDT140.006.857.207.450.00-296829.39%
AMZN251219P001450002024-06-12 2:32PM EDT145.008.158.308.550.00-83,25328.76%
AMZN251219P001500002024-06-13 12:01PM EDT150.009.809.609.85+0.70+7.69%37,02828.28%
AMZN251219P001550002024-06-12 3:18PM EDT155.0010.4710.9511.300.00-2412,00727.82%
AMZN251219P001600002024-06-13 10:18AM EDT160.0012.0512.5012.80-0.05-0.41%11,69727.25%
AMZN251219P001650002024-06-12 1:10PM EDT165.0013.6514.2014.550.00-11,65226.82%
AMZN251219P001700002024-06-13 11:53AM EDT170.0016.2016.0016.35+1.10+7.28%112,03726.28%
AMZN251219P001750002024-06-13 10:52AM EDT175.0017.2517.9518.25-0.19-1.09%32,39625.68%
AMZN251219P001800002024-06-13 11:26AM EDT180.0020.3020.1020.45+1.15+6.01%166125.25%
AMZN251219P001850002024-06-13 11:22AM EDT185.0022.7322.3522.75+1.14+5.28%1363124.75%
AMZN251219P001900002024-06-12 11:26AM EDT190.0023.6324.6025.300.00-222024.35%
AMZN251219P001950002024-06-12 12:32PM EDT195.0026.3527.2027.750.00-218723.65%
AMZN251219P002000002024-06-13 11:22AM EDT200.0030.3829.9530.45+1.25+4.29%274923.05%
AMZN251219P002050002024-06-12 9:33AM EDT205.0031.5532.6033.500.00-24629522.64%
AMZN251219P002100002024-06-12 11:28AM EDT210.0034.1335.5536.500.00-21221.98%
AMZN251219P002150002024-06-07 11:14AM EDT215.0039.2039.0539.650.00-9834621.27%
AMZN251219P002200002024-06-05 9:38AM EDT220.0046.3041.7043.800.00-11321.61%
AMZN251219P002250002024-06-07 12:51PM EDT225.0045.1545.3547.550.00-19221.28%
AMZN251219P002300002024-05-13 1:29PM EDT230.0049.5847.0549.850.00-21218.55%
AMZN251219P002350002024-05-13 1:29PM EDT235.0053.3450.4553.250.00-61316.80%
AMZN251219P002400002024-06-11 11:47AM EDT240.0057.0056.0558.850.00-2418.92%
AMZN251219P002450002024-05-13 1:33PM EDT245.0061.1958.4061.050.00-10712.13%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1084.8086.000.00-2133.74%