Mercado abrirá em 6 h 7 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,06+0,40 (+0,22%)
No fechamento: 04:00PM EDT
184,15 +0,09 (+0,05%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C001450002024-06-17 3:17PM EDT2024-06-2140.000.000.000.00-3700.00%
AMZN240628C001450002024-06-14 3:52PM EDT2024-06-2838.390.000.000.00-1000.00%
AMZN240705C001450002024-06-10 10:02AM EDT2024-07-0541.070.000.000.00-2000.00%
AMZN240712C001450002024-06-14 12:36PM EDT2024-07-1238.610.000.000.00-200.00%
AMZN240719C001450002024-06-17 1:28PM EDT2024-07-1939.000.000.000.00-1200.00%
AMZN240726C001450002024-06-17 1:26PM EDT2024-07-2639.350.000.000.00-300.00%
AMZN240802C001450002024-06-17 2:27PM EDT2024-08-0240.550.000.000.00-400.00%
AMZN240816C001450002024-06-17 3:31PM EDT2024-08-1641.800.000.000.00-200.00%
AMZN240920C001450002024-06-17 2:01PM EDT2024-09-2042.980.000.000.00-6400.00%
AMZN241018C001450002024-06-17 11:35AM EDT2024-10-1841.080.000.000.00-1000.00%
AMZN241115C001450002024-06-17 1:43PM EDT2024-11-1544.640.000.000.00-500.00%
AMZN241220C001450002024-06-17 3:59PM EDT2024-12-2045.950.000.000.00-500.00%
AMZN250117C001450002024-06-17 2:57PM EDT2025-01-1747.300.000.000.00-3300.00%
AMZN250321C001450002024-06-17 3:10PM EDT2025-03-2149.600.000.000.00-20000.00%
AMZN250620C001450002024-06-17 2:06PM EDT2025-06-2053.430.000.000.00-200.00%
AMZN250919C001450002024-06-17 3:55PM EDT2025-09-1956.000.000.000.00-600.00%
AMZN251219C001450002024-06-17 2:21PM EDT2025-12-1958.000.000.000.00-400.00%
AMZN260116C001450002024-06-17 2:34PM EDT2026-01-1659.040.000.000.00-300.00%
AMZN260618C001450002024-06-17 2:31PM EDT2026-06-1863.080.000.000.00-100.00%
AMZN261218C001450002024-06-17 1:31PM EDT2026-12-1867.200.000.000.00-300.00%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P001450002024-06-17 9:42AM EDT2024-06-210.010.000.000.00-10050.00%
AMZN240628P001450002024-06-17 2:41PM EDT2024-06-280.020.000.000.00-21025.00%
AMZN240705P001450002024-06-13 1:59PM EDT2024-07-050.050.000.000.00-1025.00%
AMZN240712P001450002024-06-17 11:42AM EDT2024-07-120.090.000.000.00-1025.00%
AMZN240719P001450002024-06-17 1:48PM EDT2024-07-190.120.000.000.00-14012.50%
AMZN240726P001450002024-06-17 12:49PM EDT2024-07-260.230.000.000.00-3012.50%
AMZN240816P001450002024-06-17 3:48PM EDT2024-08-160.580.000.000.00-47012.50%
AMZN240920P001450002024-06-17 3:17PM EDT2024-09-201.000.000.000.00-327012.50%
AMZN241018P001450002024-06-17 2:19PM EDT2024-10-181.380.000.000.00-1206.25%
AMZN241115P001450002024-06-17 2:49PM EDT2024-11-152.180.000.000.00-706.25%
AMZN241220P001450002024-06-17 9:53AM EDT2024-12-202.940.000.000.00-7506.25%
AMZN250117P001450002024-06-17 2:06PM EDT2025-01-172.980.000.000.00-4606.25%
AMZN250321P001450002024-06-14 10:34AM EDT2025-03-214.490.000.000.00-506.25%
AMZN250620P001450002024-06-17 3:22PM EDT2025-06-205.650.000.000.00-3606.25%
AMZN250919P001450002024-06-13 10:01AM EDT2025-09-196.550.000.000.00-1906.25%
AMZN251219P001450002024-06-17 2:55PM EDT2025-12-198.550.000.000.00-803.13%
AMZN260116P001450002024-06-17 2:39PM EDT2026-01-168.800.000.000.00-803.13%
AMZN260618P001450002024-06-12 11:40AM EDT2026-06-1810.000.000.000.00-103.13%
AMZN261218P001450002024-06-12 3:05PM EDT2026-12-1812.200.000.000.00-44703.13%