Mercado fechará em 4 h 44 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,43+0,30 (+0,16%)
A partir de 11:16AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260116C000650002024-07-18 11:13AM EDT65.00125.10123.40125.350.00-178374.77%
AMZN260116C000700002024-07-05 1:36PM EDT70.00136.30118.85120.800.00-126671.70%
AMZN260116C000750002024-06-27 10:21AM EDT75.00128.50113.80117.000.00-46969.20%
AMZN260116C000800002024-07-03 10:59AM EDT80.00124.81110.20112.250.00-14267.53%
AMZN260116C000850002024-07-19 2:44PM EDT85.00104.80105.10107.650.00-325363.87%
AMZN260116C000900002024-07-18 12:01PM EDT90.00101.00101.00103.250.00-525862.05%
AMZN260116C000950002024-07-15 12:20PM EDT95.00104.7097.0599.100.00-15960.71%
AMZN260116C001000002024-07-19 3:43PM EDT100.0093.0092.4594.30+0.70+0.76%298757.77%
AMZN260116C001050002024-07-10 1:16PM EDT105.00103.3088.1089.850.00-1028755.62%
AMZN260116C001100002024-07-05 9:41AM EDT110.00101.0984.6085.250.00-124454.21%
AMZN260116C001150002024-07-18 12:37PM EDT115.0079.8180.5081.750.00-321253.23%
AMZN260116C001200002024-07-18 10:03AM EDT120.0079.9376.4577.150.00-21,39051.19%
AMZN260116C001250002024-07-18 3:02PM EDT125.0073.3271.9573.000.00-1491250.08%
AMZN260116C001300002024-07-19 3:42PM EDT130.0067.9568.4569.300.00-32,54249.05%
AMZN260116C001350002024-07-19 11:25AM EDT135.0065.4464.8065.400.00-299047.61%
AMZN260116C001400002024-07-19 2:11PM EDT140.0061.0561.4561.800.00-279746.58%
AMZN260116C001450002024-07-18 10:47AM EDT145.0058.5357.9058.250.00-372645.53%
AMZN260116C001500002024-07-22 10:07AM EDT150.0054.8054.4554.75+0.53+0.98%47,88244.47%
AMZN260116C001550002024-07-22 9:36AM EDT155.0050.3751.0551.40-0.67-1.31%21,31243.52%
AMZN260116C001600002024-07-22 9:39AM EDT160.0048.4048.0548.40+0.55+1.15%13,97342.94%
AMZN260116C001650002024-07-19 11:18AM EDT165.0045.6044.9545.400.00-375742.24%
AMZN260116C001700002024-07-22 10:57AM EDT170.0042.3042.1042.50+0.20+0.48%114,91441.55%
AMZN260116C001750002024-07-22 10:11AM EDT175.0039.6039.2539.55+0.71+1.83%15,64940.71%
AMZN260116C001800002024-07-19 3:39PM EDT180.0037.1536.6537.00+0.82+2.26%47,20240.23%
AMZN260116C001850002024-07-22 10:50AM EDT185.0034.3034.2534.50+0.40+1.18%261,48839.69%
AMZN260116C001900002024-07-22 10:26AM EDT190.0031.7031.8032.10-0.30-0.94%71,31939.17%
AMZN260116C001950002024-07-22 10:59AM EDT195.0029.6229.4529.80+0.37+1.25%21,30138.64%
AMZN260116C002000002024-07-22 10:36AM EDT200.0027.5027.3527.75+0.28+1.03%105,33538.29%
AMZN260116C002050002024-07-22 9:33AM EDT205.0025.6125.4025.65+0.18+0.71%276337.78%
AMZN260116C002100002024-07-22 10:36AM EDT210.0023.7023.5023.75-0.15-0.63%31,10337.38%
AMZN260116C002150002024-07-22 9:31AM EDT215.0021.8521.7021.95+0.25+1.16%12,51336.99%
AMZN260116C002200002024-07-22 10:58AM EDT220.0020.2020.0020.30+0.40+2.02%22,25536.67%
AMZN260116C002250002024-07-22 10:43AM EDT225.0018.7218.5518.70-0.03-0.16%81,87136.30%
AMZN260116C002300002024-07-22 10:23AM EDT230.0017.0517.0017.20-0.07-0.41%21,06035.95%
AMZN260116C002350002024-07-19 9:42AM EDT235.0015.7515.6515.85-0.48-2.96%643435.68%
AMZN260116C002400002024-07-19 9:30AM EDT240.0014.8014.5014.70+0.97+7.01%174735.55%
AMZN260116C002450002024-07-22 10:12AM EDT245.0013.3513.3013.45+0.05+0.38%136035.21%
AMZN260116C002500002024-07-22 10:57AM EDT250.0012.3012.2012.400.00-115,56035.02%
AMZN260116C002550002024-07-19 3:57PM EDT255.0011.3011.2011.400.00-4079134.82%
AMZN260116C002600002024-07-22 9:49AM EDT260.0010.6010.3010.45+0.15+1.44%81,20734.59%
AMZN260116C002700002024-07-22 9:51AM EDT270.008.858.608.85-0.10-1.12%51,35134.30%
AMZN260116C002800002024-07-22 9:46AM EDT280.007.407.207.45+0.05+0.68%101,48633.99%
AMZN260116C002900002024-07-22 9:35AM EDT290.006.206.056.250.00-413833.69%
AMZN260116C003000002024-07-22 9:50AM EDT300.005.405.155.300.00-112233.54%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260116P000650002024-07-19 1:50PM EDT65.000.560.520.560.00-101,97043.75%
AMZN260116P000700002024-07-17 10:53AM EDT70.000.650.630.670.00-11,27642.09%
AMZN260116P000750002024-06-27 12:30PM EDT75.000.610.760.810.00-267340.67%
AMZN260116P000800002024-07-19 2:01PM EDT80.000.980.910.960.00-495939.25%
AMZN260116P000850002024-07-17 2:08PM EDT85.001.131.091.140.00-145,15137.94%
AMZN260116P000900002024-07-18 1:32PM EDT90.001.381.321.370.00-12,78136.84%
AMZN260116P000950002024-07-19 1:14PM EDT95.001.721.601.640.00-33,21435.80%
AMZN260116P001000002024-07-17 2:07PM EDT100.002.001.911.970.00-66,28034.89%
AMZN260116P001050002024-07-19 9:31AM EDT105.002.692.322.370.00-282,02934.08%
AMZN260116P001100002024-07-19 12:59PM EDT110.002.952.772.840.00-865,98233.33%
AMZN260116P001150002024-07-17 9:32AM EDT115.003.103.303.400.00-22,26032.67%
AMZN260116P001200002024-07-19 10:41AM EDT120.004.133.954.100.00-25,96132.17%
AMZN260116P001250002024-07-17 3:40PM EDT125.004.604.654.800.00-5202,56031.46%
AMZN260116P001300002024-07-18 1:26PM EDT130.005.675.505.650.00-84,26730.90%
AMZN260116P001350002024-07-19 9:30AM EDT135.007.156.406.600.00-35,13930.34%
AMZN260116P001400002024-07-19 2:33PM EDT140.007.907.407.650.00-2046,12129.77%
AMZN260116P001450002024-07-18 12:03PM EDT145.009.478.708.800.00-21,38729.19%
AMZN260116P001500002024-07-19 12:50PM EDT150.0010.549.9510.200.00-214,18328.80%
AMZN260116P001550002024-07-19 1:03PM EDT155.0011.9511.4011.650.00-23,98928.30%
AMZN260116P001600002024-07-19 11:27AM EDT160.0013.4513.0513.250.00-15,53127.81%
AMZN260116P001650002024-07-18 12:03PM EDT165.0015.9514.7515.000.00-42,17527.33%
AMZN260116P001700002024-07-18 3:32PM EDT170.0017.3016.6017.000.00-1031,65426.98%
AMZN260116P001750002024-07-22 10:48AM EDT175.0018.7818.6518.95-0.78-3.99%11,09726.39%
AMZN260116P001800002024-07-19 12:27PM EDT180.0021.1020.8021.25-0.34-1.59%106,12626.03%
AMZN260116P001850002024-07-19 10:17AM EDT185.0023.4823.1523.500.00-593225.43%
AMZN260116P001900002024-07-18 12:18PM EDT190.0027.2025.6526.000.00-31,66324.93%
AMZN260116P001950002024-07-18 12:00PM EDT195.0029.8028.3028.650.00-51,27924.41%
AMZN260116P002000002024-07-22 10:33AM EDT200.0031.7030.8031.40-0.45-1.40%51,83623.83%
AMZN260116P002050002024-07-18 12:12PM EDT205.0035.8033.8034.600.00-701,09023.56%
AMZN260116P002100002024-07-11 2:46PM EDT210.0032.3036.6037.950.00-214823.29%
AMZN260116P002150002024-07-18 2:25PM EDT215.0040.6340.2040.950.00-224022.40%
AMZN260116P002200002024-07-18 10:04AM EDT220.0042.2042.8544.650.00-718822.17%
AMZN260116P002250002024-07-17 1:54PM EDT225.0046.2046.7047.950.00-637221.20%
AMZN260116P002300002024-07-16 10:42AM EDT230.0044.7150.9551.750.00-829120.66%
AMZN260116P002350002024-07-17 1:49PM EDT235.0053.4454.4557.000.00-29322.18%
AMZN260116P002400002024-07-18 1:03PM EDT240.0059.6058.3060.000.00-225219.95%
AMZN260116P002450002024-07-03 11:22AM EDT245.0053.8261.2064.000.00-56418.95%
AMZN260116P002500002024-07-22 9:37AM EDT250.0068.6567.3068.40+7.90+13.00%13418.46%
AMZN260116P002550002024-07-11 11:13AM EDT255.0062.7171.5073.700.00-1220.03%
AMZN260116P002600002024-07-11 11:13AM EDT260.0066.8176.3078.500.00-2220.37%
AMZN260116P002700002024-07-09 1:36PM EDT270.0072.2184.8087.550.00-5319.00%
AMZN260116P002800002024-07-12 2:22PM EDT280.0084.7794.8097.550.00-3020.36%
AMZN260116P003000002024-07-18 1:03PM EDT300.00116.16114.80117.550.00-2022.88%