Mercado fechará em 1 h 12 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,96+1,13 (+0,62%)
A partir de 02:48PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C001350002024-07-24 1:35PM EDT2024-07-2647.0647.5048.300.00-3101270.80%
AMZN240802C001350002024-07-25 11:56AM EDT2024-08-0246.7547.5548.35-4.64-9.03%142129.15%
AMZN240809C001350002024-07-24 1:35PM EDT2024-08-0947.5048.1548.700.00-35106.62%
AMZN240816C001350002024-07-24 3:20PM EDT2024-08-1644.9048.3048.75-1.92-4.10%146090.48%
AMZN240823C001350002024-07-16 1:11PM EDT2024-08-2359.4648.2048.800.00--178.88%
AMZN240830C001350002024-07-11 1:28PM EDT2024-08-3061.1148.5549.300.00--175.88%
AMZN240920C001350002024-07-25 11:56AM EDT2024-09-2048.3849.4549.90+0.48+1.00%14,42766.66%
AMZN241018C001350002024-07-23 10:05AM EDT2024-10-1846.3950.0050.50-8.81-15.96%36858.20%
AMZN241115C001350002024-07-25 11:40AM EDT2024-11-1552.2051.6051.95+1.75+3.47%13926257.74%
AMZN241220C001350002024-07-25 11:01AM EDT2024-12-2051.0052.6053.00-0.89-1.72%4828354.38%
AMZN250117C001350002024-07-25 2:19PM EDT2025-01-1753.6053.5053.950.00-165,31052.94%
AMZN250321C001350002024-07-24 1:59PM EDT2025-03-2151.8155.4556.00-2.84-5.20%122750.85%
AMZN250620C001350002024-07-25 12:14PM EDT2025-06-2058.5358.2058.60+1.53+2.68%72,78749.52%
AMZN250919C001350002024-07-25 9:56AM EDT2025-09-1957.5060.5561.75-4.02-6.53%28349.63%
AMZN251219C001350002024-07-24 3:29PM EDT2025-12-1962.0063.2563.700.00-173948.17%
AMZN260116C001350002024-07-25 1:58PM EDT2026-01-1664.7564.1564.90+0.85+1.33%498948.78%
AMZN260618C001350002024-07-25 12:48PM EDT2026-06-1868.5067.4568.60+0.15+0.22%118648.11%
AMZN261218C001350002024-07-19 3:59PM EDT2026-12-1872.6571.6572.850.00-838947.90%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726P001350002024-07-25 12:13PM EDT2024-07-260.010.000.010.00-154,565131.25%
AMZN240802P001350002024-07-25 1:40PM EDT2024-08-020.060.040.07-0.01-14.29%6427079.69%
AMZN240809P001350002024-07-25 12:23PM EDT2024-08-090.140.120.15-0.01-6.67%365367.29%
AMZN240816P001350002024-07-25 2:22PM EDT2024-08-160.220.210.22+0.04+22.22%4896,37260.25%
AMZN240823P001350002024-07-25 12:59PM EDT2024-08-230.270.240.31+0.02+8.00%210354.93%
AMZN240830P001350002024-07-25 10:18AM EDT2024-08-300.460.300.38+0.09+24.32%1416951.32%
AMZN240920P001350002024-07-25 11:20AM EDT2024-09-200.530.530.55+0.02+3.92%2310,40344.85%
AMZN241018P001350002024-07-24 2:53PM EDT2024-10-180.810.770.800.00-101,08539.83%
AMZN241115P001350002024-07-24 3:54PM EDT2024-11-151.501.371.41+0.04+2.74%262839.56%
AMZN241220P001350002024-07-24 3:54PM EDT2024-12-202.101.751.79+0.20+10.53%272,65636.85%
AMZN250117P001350002024-07-25 11:41AM EDT2025-01-172.242.072.11+0.04+1.82%2089,20235.41%
AMZN250321P001350002024-07-23 3:41PM EDT2025-03-212.932.963.05+0.52+21.58%790334.01%
AMZN250620P001350002024-07-25 12:57PM EDT2025-06-204.114.104.20+0.01+0.24%184,23332.26%
AMZN250919P001350002024-07-24 10:16AM EDT2025-09-195.155.355.500.00-11,86231.58%
AMZN251219P001350002024-07-25 2:24PM EDT2025-12-196.756.606.75+0.47+7.48%23,94631.09%
AMZN260116P001350002024-07-25 1:48PM EDT2026-01-166.856.907.05+0.85+14.17%15,14230.83%
AMZN260618P001350002024-07-17 9:33AM EDT2026-06-187.798.558.850.00-12,37730.06%
AMZN261218P001350002024-07-24 3:11PM EDT2026-12-1810.4910.2010.500.00-31,64428.96%