Mercado fechará em 6 h 48 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
182,95 -0,88 (-0,48%)
Pré-Abertura: 09:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614C002000002024-06-13 3:46PM EDT2024-06-140.010.000.000.00-5745,48950.00%
AMZN240621C002000002024-06-13 3:59PM EDT2024-06-210.070.000.000.00-6,92855,17812.50%
AMZN240628C002000002024-06-13 3:57PM EDT2024-06-280.260.000.000.00-2,2533,10412.50%
AMZN240705C002000002024-06-13 3:59PM EDT2024-07-050.470.000.000.00-1,4682,5596.25%
AMZN240712C002000002024-06-13 3:59PM EDT2024-07-120.740.000.000.00-8521,8096.25%
AMZN240719C002000002024-06-13 3:59PM EDT2024-07-191.100.000.000.00-26,70462,2096.25%
AMZN240726C002000002024-06-13 3:59PM EDT2024-07-262.050.000.000.00-7559496.25%
AMZN240802C002000002024-06-13 3:38PM EDT2024-08-023.530.000.000.00-82586.25%
AMZN240816C002000002024-06-13 3:59PM EDT2024-08-164.350.000.000.00-11,16128,7876.25%
AMZN240920C002000002024-06-13 3:54PM EDT2024-09-206.000.000.000.00-2,09215,4613.13%
AMZN241018C002000002024-06-13 3:57PM EDT2024-10-187.300.000.000.00-1952,3883.13%
AMZN241115C002000002024-06-13 3:55PM EDT2024-11-1510.000.000.000.00-1963,1743.13%
AMZN241220C002000002024-06-13 3:57PM EDT2024-12-2011.400.000.000.00-2473,3193.13%
AMZN250117C002000002024-06-13 3:59PM EDT2025-01-1712.530.000.000.00-2,62230,8683.13%
AMZN250321C002000002024-06-13 3:59PM EDT2025-03-2115.950.000.000.00-4610,2491.56%
AMZN250620C002000002024-06-13 3:51PM EDT2025-06-2020.040.000.000.00-996,9271.56%
AMZN250919C002000002024-06-13 3:51PM EDT2025-09-1923.850.000.000.00-54461.56%
AMZN251219C002000002024-06-13 2:42PM EDT2025-12-1927.500.000.000.00-232,3461.56%
AMZN260116C002000002024-06-13 3:39PM EDT2026-01-1628.000.000.000.00-534,0741.56%
AMZN260618C002000002024-06-13 3:51PM EDT2026-06-1833.580.000.000.00-2453,3321.56%
AMZN261218C002000002024-06-13 2:44PM EDT2026-12-1839.500.000.000.00-469411.56%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614P002000002024-06-07 2:04PM EDT2024-06-1414.670.000.000.00-5000.00%
AMZN240621P002000002024-06-13 2:46PM EDT2024-06-2115.850.000.000.00-48270.00%
AMZN240628P002000002024-06-11 11:38AM EDT2024-06-2814.670.000.000.00-510.00%
AMZN240705P002000002024-06-11 9:45AM EDT2024-07-0513.750.000.000.00-7390.00%
AMZN240712P002000002024-06-13 10:54AM EDT2024-07-1214.650.000.000.00-102070.00%
AMZN240719P002000002024-06-13 12:24PM EDT2024-07-1917.320.000.000.00-601,1070.00%
AMZN240726P002000002024-06-12 3:53PM EDT2024-07-2614.100.000.000.00--40.00%
AMZN240802P002000002024-06-13 1:46PM EDT2024-08-0218.410.000.000.00-110.00%
AMZN240816P002000002024-06-13 2:13PM EDT2024-08-1618.630.000.000.00-862,7660.00%
AMZN240920P002000002024-06-13 2:40PM EDT2024-09-2019.400.000.000.00-1884910.00%
AMZN241018P002000002024-06-13 2:12PM EDT2024-10-1820.060.000.000.00-43400.00%
AMZN241115P002000002024-06-12 11:15AM EDT2024-11-1519.400.000.000.00-13940.00%
AMZN241220P002000002024-06-13 2:34PM EDT2024-12-2022.400.000.000.00-73140.00%
AMZN250117P002000002024-06-13 10:14AM EDT2025-01-1721.420.000.000.00-44,1650.00%
AMZN250321P002000002024-06-07 12:47PM EDT2025-03-2123.850.000.000.00-61320.00%
AMZN250620P002000002024-06-13 10:12AM EDT2025-06-2025.400.000.000.00-12,4080.00%
AMZN250919P002000002024-06-07 2:33PM EDT2025-09-1928.200.000.000.00-1923440.00%
AMZN251219P002000002024-06-13 11:22AM EDT2025-12-1930.380.000.000.00-27510.00%
AMZN260116P002000002024-06-13 2:19PM EDT2026-01-1630.760.000.000.00-21,4730.00%
AMZN260618P002000002024-06-06 10:37AM EDT2026-06-1833.750.000.000.00-457600.00%
AMZN261218P002000002024-06-12 9:59AM EDT2026-12-1834.100.000.000.00-107070.00%