Mercado fechará em 6 h 56 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,10+3,29 (+1,80%)
No fechamento: 04:00PM EDT
186,41 +0,31 (+0,17%)
Pré-Abertura: 09:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260618C000750002024-06-20 3:38PM EDT75.00118.630.000.000.00-32840.00%
AMZN260618C000800002024-06-20 11:09AM EDT80.00115.790.000.000.00-1960.00%
AMZN260618C000850002024-05-30 3:43PM EDT85.00104.040.000.000.00-9750.00%
AMZN260618C000900002024-06-18 11:27AM EDT90.00102.810.000.000.00-1140.00%
AMZN260618C000950002024-06-05 1:39PM EDT95.0097.500.000.000.00-1200.00%
AMZN260618C001000002024-06-20 3:58PM EDT100.0098.500.000.000.00-19710.00%
AMZN260618C001050002024-05-28 11:59AM EDT105.0090.050.000.000.00-2760.00%
AMZN260618C001100002024-06-12 3:38PM EDT110.0090.300.000.000.00-12020.00%
AMZN260618C001150002024-06-14 2:43PM EDT115.0083.080.000.000.00-2910.00%
AMZN260618C001200002024-06-13 10:18AM EDT120.0083.100.000.000.00-11280.00%
AMZN260618C001250002024-06-11 1:48PM EDT125.0078.650.000.000.00-2830.00%
AMZN260618C001300002024-06-20 3:04PM EDT130.0074.300.000.000.00-12000.00%
AMZN260618C001350002024-06-18 3:37PM EDT135.0068.800.000.000.00-81520.00%
AMZN260618C001400002024-06-20 1:49PM EDT140.0067.100.000.000.00-13,4370.00%
AMZN260618C001450002024-06-20 10:57AM EDT145.0065.000.000.000.00-34590.00%
AMZN260618C001500002024-06-20 3:47PM EDT150.0061.250.000.000.00-11,1960.00%
AMZN260618C001550002024-06-17 2:53PM EDT155.0057.210.000.000.00-13,2660.00%
AMZN260618C001600002024-06-20 11:58AM EDT160.0054.620.000.000.00-373,0510.00%
AMZN260618C001650002024-06-20 1:37PM EDT165.0051.130.000.000.00-11,1740.00%
AMZN260618C001700002024-06-18 3:02PM EDT170.0047.200.000.000.00-1214,3100.00%
AMZN260618C001750002024-06-18 1:08PM EDT175.0044.500.000.000.00-49910.00%
AMZN260618C001800002024-06-20 2:27PM EDT180.0043.780.000.000.00-32,5820.00%
AMZN260618C001850002024-06-20 2:36PM EDT185.0041.300.000.000.00-45,4870.00%
AMZN260618C001900002024-06-18 10:01AM EDT190.0037.380.000.000.00-11,0770.39%
AMZN260618C001950002024-06-18 9:30AM EDT195.0035.970.000.000.00-16080.78%
AMZN260618C002000002024-06-20 3:32PM EDT200.0034.580.000.000.00-183,4821.56%
AMZN260618C002050002024-06-20 12:32PM EDT205.0031.950.000.000.00-12941.56%
AMZN260618C002100002024-06-18 11:03AM EDT210.0029.100.000.000.00-106381.56%
AMZN260618C002150002024-06-20 12:32PM EDT215.0028.210.000.000.00-11131.56%
AMZN260618C002200002024-06-20 1:24PM EDT220.0026.740.000.000.00-262,0853.13%
AMZN260618C002250002024-06-20 12:22PM EDT225.0025.250.000.000.00-26973.13%
AMZN260618C002300002024-06-20 9:40AM EDT230.0023.300.000.000.00-16013.13%
AMZN260618C002350002024-06-18 2:23PM EDT235.0020.650.000.000.00-22393.13%
AMZN260618C002400002024-06-20 12:33PM EDT240.0020.120.000.000.00-187543.13%
AMZN260618C002450002024-06-20 10:21AM EDT245.0018.750.000.000.00-12673.13%
AMZN260618C002500002024-06-20 3:20PM EDT250.0018.100.000.000.00-34493.13%
AMZN260618C002550002024-06-20 1:14PM EDT255.0016.680.000.000.00-13556.25%
AMZN260618C002600002024-06-20 3:12PM EDT260.0015.700.000.000.00-66236.25%
AMZN260618C002700002024-06-11 3:50PM EDT270.0014.100.000.000.00-24896.25%
AMZN260618C002800002024-06-20 9:42AM EDT280.0011.600.000.000.00-12,3416.25%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260618P000750002024-06-18 3:27PM EDT75.001.080.000.000.00-11,23812.50%
AMZN260618P000800002024-06-20 2:06PM EDT80.001.260.000.000.00-182012.50%
AMZN260618P000850002024-06-17 3:57PM EDT85.001.530.000.000.00-355012.50%
AMZN260618P000900002024-06-17 3:42PM EDT90.001.850.000.000.00-266812.50%
AMZN260618P000950002024-06-20 3:56PM EDT95.002.170.000.000.00-315412.50%
AMZN260618P001000002024-06-17 9:51AM EDT100.002.800.000.000.00-11,3346.25%
AMZN260618P001050002024-06-12 11:05AM EDT105.003.050.000.000.00-21,0576.25%
AMZN260618P001100002024-06-17 9:42AM EDT110.004.050.000.000.00-22,8526.25%
AMZN260618P001150002024-06-14 2:18PM EDT115.004.680.000.000.00-5866.25%
AMZN260618P001200002024-06-20 2:55PM EDT120.005.250.000.000.00-31,0206.25%
AMZN260618P001250002024-06-06 3:43PM EDT125.006.280.000.000.00-41,4366.25%
AMZN260618P001300002024-06-20 3:52PM EDT130.006.920.000.000.00-1,4143,3196.25%
AMZN260618P001350002024-06-12 2:03PM EDT135.008.000.000.000.00-52,3406.25%
AMZN260618P001400002024-06-18 12:45PM EDT140.009.880.000.000.00-1005153.13%
AMZN260618P001450002024-06-12 11:40AM EDT145.0010.000.000.000.00-15863.13%
AMZN260618P001500002024-06-20 3:26PM EDT150.0012.030.000.000.00-102,4763.13%
AMZN260618P001550002024-06-20 2:27PM EDT155.0013.550.000.000.00-122,8793.13%
AMZN260618P001600002024-06-18 11:20AM EDT160.0016.060.000.000.00-21,1613.13%
AMZN260618P001650002024-06-18 3:57PM EDT165.0017.600.000.000.00-102,1031.56%
AMZN260618P001700002024-06-18 3:13PM EDT170.0019.610.000.000.00-7001,8681.56%
AMZN260618P001750002024-06-18 3:13PM EDT175.0021.640.000.000.00-7001,5400.78%
AMZN260618P001800002024-06-20 11:02AM EDT180.0022.800.000.000.00-11,8230.78%
AMZN260618P001850002024-06-20 3:24PM EDT185.0025.330.000.000.00-2927450.10%
AMZN260618P001900002024-06-12 2:29PM EDT190.0027.240.000.000.00-111,1340.00%
AMZN260618P001950002024-06-12 12:05PM EDT195.0029.250.000.000.00-17380.00%
AMZN260618P002000002024-06-17 9:36AM EDT200.0034.380.000.000.00-27600.00%
AMZN260618P002050002024-05-24 11:30AM EDT205.0037.550.000.000.00-1570.00%
AMZN260618P002100002024-05-24 12:42PM EDT210.0040.550.000.000.00-102880.00%
AMZN260618P002150002024-05-23 11:27AM EDT215.0042.920.000.000.00-1004880.00%
AMZN260618P002200002024-06-20 3:50PM EDT220.0044.700.000.000.00-13410.00%
AMZN260618P002250002024-06-13 2:44PM EDT225.0048.360.000.000.00-75950.00%
AMZN260618P002300002024-06-03 1:42PM EDT230.0057.190.000.000.00-3420.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2228.26%
AMZN260618P002400002024-05-07 10:43AM EDT240.0057.8058.3059.850.00-292920.05%
AMZN260618P002450002024-06-13 2:44PM EDT245.0063.240.000.000.00-752080.00%
AMZN260618P002500002024-06-12 12:21PM EDT250.0065.260.000.000.00-1110.00%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-1320.93%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.5975.3576.800.00-1618.92%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.1283.2084.900.00-1016.01%