Mercado abrirá em 5 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,41+3,86 (+2,11%)
No fechamento: 04:00PM EDT
186,03 -0,38 (-0,20%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C001000002024-07-23 10:04AM EDT100.0087.500.000.000.00-200.00%
AMZN240726C001050002024-07-17 3:09PM EDT105.0081.960.000.000.00-100.00%
AMZN240726C001100002024-07-23 11:19AM EDT110.0079.550.000.000.00-3000.00%
AMZN240726C001150002024-07-19 12:17PM EDT115.0068.820.000.000.00-100.00%
AMZN240726C001200002024-07-23 11:40AM EDT120.0068.620.000.000.00-1100.00%
AMZN240726C001250002024-07-19 9:44AM EDT125.0058.270.000.000.00-3000.00%
AMZN240726C001300002024-07-19 2:42PM EDT130.0052.450.000.000.00-200.00%
AMZN240726C001350002024-07-23 3:55PM EDT135.0051.180.000.000.00-12500.00%
AMZN240726C001400002024-07-23 9:39AM EDT140.0045.840.000.000.00-400.00%
AMZN240726C001450002024-07-23 9:46AM EDT145.0041.800.000.000.00-500.00%
AMZN240726C001500002024-07-23 3:16PM EDT150.0037.100.000.000.00-2400.00%
AMZN240726C001550002024-07-23 2:16PM EDT155.0032.390.000.000.00-2400.00%
AMZN240726C001600002024-07-23 3:55PM EDT160.0026.200.000.000.00-1700.00%
AMZN240726C001625002024-07-22 10:00AM EDT162.5022.400.000.000.00-100.00%
AMZN240726C001650002024-07-23 10:45AM EDT165.0023.400.000.000.00-400.00%
AMZN240726C001675002024-07-23 10:07AM EDT167.5020.800.000.000.00-800.00%
AMZN240726C001700002024-07-23 1:32PM EDT170.0017.580.000.000.00-19800.00%
AMZN240726C001725002024-07-23 3:54PM EDT172.5014.000.000.000.00-11800.00%
AMZN240726C001750002024-07-23 3:59PM EDT175.0011.500.000.000.00-18200.00%
AMZN240726C001775002024-07-23 3:49PM EDT177.509.640.000.000.00-21300.00%
AMZN240726C001800002024-07-23 3:59PM EDT180.006.910.000.000.00-2,33000.00%
AMZN240726C001825002024-07-23 3:59PM EDT182.504.850.000.000.00-4,21200.00%
AMZN240726C001850002024-07-23 3:59PM EDT185.003.300.000.000.00-25,07300.00%
AMZN240726C001875002024-07-23 3:59PM EDT187.501.950.000.000.00-41,91901.56%
AMZN240726C001900002024-07-23 3:59PM EDT190.001.060.000.000.00-92,93206.25%
AMZN240726C001925002024-07-23 3:59PM EDT192.500.510.000.000.00-29,38906.25%
AMZN240726C001950002024-07-23 3:59PM EDT195.000.240.000.000.00-32,592012.50%
AMZN240726C001975002024-07-23 3:59PM EDT197.500.130.000.000.00-8,438012.50%
AMZN240726C002000002024-07-23 3:59PM EDT200.000.070.000.000.00-21,749012.50%
AMZN240726C002025002024-07-23 3:59PM EDT202.500.040.000.000.00-4,316025.00%
AMZN240726C002050002024-07-23 3:59PM EDT205.000.030.000.000.00-7,431025.00%
AMZN240726C002075002024-07-23 3:57PM EDT207.500.020.000.000.00-1,358025.00%
AMZN240726C002100002024-07-23 3:59PM EDT210.000.010.000.000.00-4,407025.00%
AMZN240726C002125002024-07-23 2:58PM EDT212.500.020.000.000.00-292025.00%
AMZN240726C002150002024-07-23 3:30PM EDT215.000.010.000.000.00-671025.00%
AMZN240726C002175002024-07-23 3:35PM EDT217.500.010.000.000.00-13050.00%
AMZN240726C002200002024-07-23 1:33PM EDT220.000.010.000.000.00-727050.00%
AMZN240726C002225002024-07-23 9:37AM EDT222.500.010.000.000.00-71050.00%
AMZN240726C002250002024-07-23 1:47PM EDT225.000.010.000.000.00-128050.00%
AMZN240726C002300002024-07-23 11:28AM EDT230.000.010.000.000.00-21050.00%
AMZN240726C002350002024-07-23 12:17PM EDT235.000.010.000.000.00-504050.00%
AMZN240726C002400002024-07-22 2:01PM EDT240.000.010.000.000.00-3050.00%
AMZN240726C002450002024-07-22 9:44AM EDT245.000.010.000.000.00-100050.00%
AMZN240726C002500002024-07-22 3:33PM EDT250.000.010.000.000.00-3050.00%
AMZN240726C002550002024-07-22 12:04PM EDT255.000.010.000.000.00-11050.00%
AMZN240726C002600002024-07-18 10:06AM EDT260.000.010.000.000.00-1050.00%
AMZN240726C002650002024-07-22 9:42AM EDT265.000.010.000.000.00-4050.00%
AMZN240726C002700002024-07-23 3:25PM EDT270.000.010.000.000.00-10050.00%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726P001000002024-07-18 10:34AM EDT100.000.010.000.000.00-1050.00%
AMZN240726P001050002024-07-22 9:30AM EDT105.000.010.000.000.00-4050.00%
AMZN240726P001100002024-07-23 11:10AM EDT110.000.010.000.000.00-50050.00%
AMZN240726P001150002024-06-26 3:36PM EDT115.000.020.000.000.00--050.00%
AMZN240726P001200002024-07-18 3:22PM EDT120.000.010.000.000.00-2050.00%
AMZN240726P001250002024-07-18 12:13PM EDT125.000.010.000.000.00-100050.00%
AMZN240726P001300002024-07-19 3:40PM EDT130.000.010.000.000.00-20050.00%
AMZN240726P001350002024-07-22 11:51AM EDT135.000.010.000.000.00-151050.00%
AMZN240726P001400002024-07-22 1:20PM EDT140.000.010.000.000.00-137050.00%
AMZN240726P001450002024-07-23 3:05PM EDT145.000.010.000.000.00-5050.00%
AMZN240726P001500002024-07-23 3:45PM EDT150.000.010.000.000.00-94050.00%
AMZN240726P001550002024-07-23 2:07PM EDT155.000.010.000.000.00-182050.00%
AMZN240726P001600002024-07-23 3:38PM EDT160.000.020.000.000.00-1,763050.00%
AMZN240726P001625002024-07-23 3:41PM EDT162.500.040.000.000.00-4,112025.00%
AMZN240726P001650002024-07-23 3:59PM EDT165.000.050.000.000.00-830025.00%
AMZN240726P001675002024-07-23 3:59PM EDT167.500.060.000.000.00-2,361025.00%
AMZN240726P001700002024-07-23 3:59PM EDT170.000.080.000.000.00-1,957025.00%
AMZN240726P001725002024-07-23 3:59PM EDT172.500.090.000.000.00-1,492025.00%
AMZN240726P001750002024-07-23 3:59PM EDT175.000.140.000.000.00-8,405012.50%
AMZN240726P001775002024-07-23 3:59PM EDT177.500.270.000.000.00-3,523012.50%
AMZN240726P001800002024-07-23 3:59PM EDT180.000.480.000.000.00-23,363012.50%
AMZN240726P001825002024-07-23 3:59PM EDT182.500.940.000.000.00-15,48606.25%
AMZN240726P001850002024-07-23 3:59PM EDT185.001.710.000.000.00-31,74203.13%
AMZN240726P001875002024-07-23 3:59PM EDT187.503.000.000.000.00-20,04600.00%
AMZN240726P001900002024-07-23 3:59PM EDT190.004.630.000.000.00-9,01800.00%
AMZN240726P001925002024-07-23 3:59PM EDT192.506.700.000.000.00-1,11700.00%
AMZN240726P001950002024-07-23 3:58PM EDT195.008.870.000.000.00-70800.00%
AMZN240726P001975002024-07-23 3:57PM EDT197.5011.300.000.000.00-50900.00%
AMZN240726P002000002024-07-23 3:29PM EDT200.0013.070.000.000.00-7100.00%
AMZN240726P002025002024-07-23 3:42PM EDT202.5015.950.000.000.00-200.00%
AMZN240726P002050002024-07-23 11:39AM EDT205.0016.700.000.000.00-6100.00%
AMZN240726P002075002024-07-23 3:59PM EDT207.5020.950.000.000.00-200.00%
AMZN240726P002100002024-07-23 3:11PM EDT210.0023.200.000.000.00-9500.00%
AMZN240726P002125002024-07-23 12:23PM EDT212.5024.650.000.000.00-300.00%
AMZN240726P002150002024-07-23 9:51AM EDT215.0028.000.000.000.00-1000.00%
AMZN240726P002175002024-07-11 10:16AM EDT217.5020.200.000.000.00--00.00%
AMZN240726P002200002024-07-23 3:11PM EDT220.0033.200.000.000.00-1700.00%
AMZN240726P002250002024-07-08 3:30PM EDT225.0026.340.000.000.00--00.00%
AMZN240726P002300002024-06-27 12:05PM EDT230.0032.200.000.000.00--00.00%
AMZN240726P002400002024-07-12 1:40PM EDT240.0043.600.000.000.00-100.00%
AMZN240726P002450002024-07-15 9:46AM EDT245.0050.000.000.000.00-200.00%