Mercado fechará em 3 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,75+0,62 (+0,34%)
A partir de 12:58PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C001200002024-07-19 3:46PM EDT2024-07-2662.6062.5064.950.00-329241.50%
AMZN240802C001200002024-07-19 1:34PM EDT2024-08-0263.4263.5564.250.00-18107.81%
AMZN240809C001200002024-07-19 3:39PM EDT2024-08-0963.0063.8064.400.00-5597.56%
AMZN240816C001200002024-07-19 12:02PM EDT2024-08-1664.4264.0564.500.00-12,71889.50%
AMZN240823C001200002024-07-19 3:29PM EDT2024-08-2364.2464.2064.750.00-3084.47%
AMZN240920C001200002024-07-19 9:36AM EDT2024-09-2064.5064.9065.300.00-31,97271.00%
AMZN241018C001200002024-07-18 3:58PM EDT2024-10-1866.0065.5066.050.00-5218264.95%
AMZN241115C001200002024-07-17 10:11AM EDT2024-11-1570.0766.2566.850.00-22761.90%
AMZN241220C001200002024-07-17 10:29AM EDT2024-12-2067.1067.1567.60-2.90-4.14%144858.65%
AMZN250117C001200002024-07-22 12:29PM EDT2025-01-1767.8167.8068.45+0.51+0.76%2057.23%
AMZN250321C001200002024-07-18 9:51AM EDT2025-03-2173.6569.1069.900.00-610054.10%
AMZN250620C001200002024-07-22 9:50AM EDT2025-06-2072.4071.3571.90+1.58+2.23%52,10651.97%
AMZN250919C001200002024-07-19 12:09PM EDT2025-09-1974.1073.3574.050.00-17250.75%
AMZN251219C001200002024-07-19 2:30PM EDT2025-12-1975.0275.2576.450.00-21,69850.25%
AMZN260116C001200002024-07-18 10:03AM EDT2026-01-1679.9375.6576.900.00-21,39050.89%
AMZN260618C001200002024-07-22 12:09PM EDT2026-06-1879.4879.2080.55-4.17-4.99%113550.75%
AMZN261218C001200002024-07-19 11:32AM EDT2026-12-1883.0082.7084.050.00-219849.98%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726P001200002024-07-18 3:22PM EDT2024-07-260.010.000.010.00-238115.63%
AMZN240802P001200002024-07-19 9:49AM EDT2024-08-020.030.010.06-0.01-25.00%216090.23%
AMZN240809P001200002024-07-18 12:03PM EDT2024-08-090.070.020.080.00-203074.61%
AMZN240816P001200002024-07-18 1:57PM EDT2024-08-160.070.070.09-0.02-22.22%487267.38%
AMZN240823P001200002024-07-19 12:34PM EDT2024-08-230.140.100.110.00-71061.91%
AMZN240920P001200002024-07-22 11:06AM EDT2024-09-200.220.220.23-0.03-12.00%36,97850.73%
AMZN241018P001200002024-07-19 12:31PM EDT2024-10-180.360.330.360.00-1192545.26%
AMZN241115P001200002024-07-22 11:10AM EDT2024-11-150.590.570.60-0.03-4.84%38164043.26%
AMZN241220P001200002024-07-19 9:33AM EDT2024-12-200.900.780.800.00-12,06740.16%
AMZN250117P001200002024-07-22 9:57AM EDT2025-01-170.950.960.98-0.10-9.52%6017,40438.50%
AMZN250321P001200002024-07-18 12:09PM EDT2025-03-211.571.411.440.00-1871536.13%
AMZN250620P001200002024-07-22 12:18PM EDT2025-06-202.132.072.13-0.10-4.48%13,56334.00%
AMZN250919P001200002024-07-19 2:40PM EDT2025-09-193.132.902.980.00-121733.09%
AMZN251219P001200002024-07-22 10:35AM EDT2025-12-193.803.803.90-0.23-5.71%11,53432.59%
AMZN260116P001200002024-07-22 11:07AM EDT2026-01-163.984.004.10-0.15-3.63%1,0005,96132.25%
AMZN260618P001200002024-07-19 10:32AM EDT2026-06-185.555.305.500.00-451,10631.46%
AMZN261218P001200002024-07-22 10:08AM EDT2026-12-186.606.606.80-0.20-2.94%401,28330.27%