Mercado fechará em 6 h 24 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,81-1,25 (-0,68%)
No fechamento: 04:00PM EDT
182,85 +0,04 (+0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C001550002024-06-18 3:53PM EDT2024-06-2127.8026.7528.30-2.11-7.05%2077,266118.65%
AMZN240628C001550002024-06-18 2:00PM EDT2024-06-2827.7727.9029.35-2.33-7.74%754473.27%
AMZN240705C001550002024-06-18 12:21PM EDT2024-07-0527.7928.0529.60-2.21-7.37%42959.50%
AMZN240712C001550002024-06-14 12:21PM EDT2024-07-1228.8528.2529.800.00-223252.64%
AMZN240719C001550002024-06-18 2:38PM EDT2024-07-1928.3528.1530.05-0.24-0.84%5,0331,72356.03%
AMZN240726C001550002024-06-11 3:57PM EDT2024-07-2633.4728.8029.850.00--1149.04%
AMZN240802C001550002024-06-18 12:43PM EDT2024-08-0229.5029.4530.55-2.01-6.38%1449.93%
AMZN240816C001550002024-06-18 1:19PM EDT2024-08-1630.6830.4530.90-0.90-2.85%61,10345.58%
AMZN240920C001550002024-06-18 3:31PM EDT2024-09-2032.5032.2033.20-1.14-3.39%1394,72945.47%
AMZN241018C001550002024-06-18 3:42PM EDT2024-10-1833.3033.3033.70-1.85-5.26%730541.57%
AMZN241115C001550002024-06-18 3:35PM EDT2024-11-1535.6035.2035.65+0.43+1.22%297443.09%
AMZN241220C001550002024-06-18 3:23PM EDT2024-12-2036.7536.5537.95-0.08-0.22%622,02044.48%
AMZN250117C001550002024-06-18 3:14PM EDT2025-01-1738.0037.7538.15-1.11-2.84%606,50041.90%
AMZN250321C001550002024-06-18 1:40PM EDT2025-03-2140.2040.4540.95-0.55-1.35%2363242.27%
AMZN250620C001550002024-06-18 1:51PM EDT2025-06-2044.3342.1044.85-1.72-3.74%101,65243.09%
AMZN250919C001550002024-06-18 2:01PM EDT2025-09-1947.2046.3548.05-1.50-3.08%444343.23%
AMZN251219C001550002024-06-18 12:44PM EDT2025-12-1950.1049.4551.25-1.92-3.69%264143.72%
AMZN260116C001550002024-06-18 10:33AM EDT2026-01-1652.2050.2553.60+0.55+1.06%31,28945.67%
AMZN260618C001550002024-06-17 2:53PM EDT2026-06-1857.2154.8057.050.00-13,26644.54%
AMZN261218C001550002024-06-17 9:37AM EDT2026-12-1859.5058.5061.800.00-219244.70%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P001550002024-06-18 1:36PM EDT2024-06-210.010.000.020.00-197,67967.19%
AMZN240628P001550002024-06-18 3:40PM EDT2024-06-280.050.040.05-0.01-16.67%8981,95844.14%
AMZN240705P001550002024-06-18 2:48PM EDT2024-07-050.090.090.11+0.01+12.50%6226937.79%
AMZN240712P001550002024-06-18 10:02AM EDT2024-07-120.150.120.18+0.02+15.38%231634.47%
AMZN240719P001550002024-06-18 3:49PM EDT2024-07-190.240.220.27+0.05+26.32%5,04716,59632.67%
AMZN240726P001550002024-06-18 3:42PM EDT2024-07-260.530.470.60+0.10+23.26%626034.91%
AMZN240802P001550002024-06-18 3:44PM EDT2024-08-021.100.831.11+0.16+17.02%518737.48%
AMZN240816P001550002024-06-18 2:43PM EDT2024-08-161.461.361.47+0.24+19.67%1866,08635.50%
AMZN240920P001550002024-06-18 2:27PM EDT2024-09-202.152.072.22+0.26+13.76%1637,08332.08%
AMZN241018P001550002024-06-18 2:27PM EDT2024-10-182.752.582.73+0.27+10.89%42,50430.29%
AMZN241115P001550002024-06-18 11:19AM EDT2024-11-154.163.854.05+0.31+8.05%31,35531.82%
AMZN241220P001550002024-06-18 2:12PM EDT2024-12-204.604.504.70+0.40+9.52%92,38930.52%
AMZN250117P001550002024-06-18 2:23PM EDT2025-01-175.104.905.15+0.39+8.28%2946,06429.61%
AMZN250321P001550002024-06-18 10:48AM EDT2025-03-216.556.406.75-0.06-0.91%123,27329.50%
AMZN250620P001550002024-06-18 10:13AM EDT2025-06-208.188.209.45-0.32-3.76%501,88830.41%
AMZN250919P001550002024-06-17 2:03PM EDT2025-09-199.559.7512.500.00-2011931.88%
AMZN251219P001550002024-06-18 3:30PM EDT2025-12-1911.5210.5011.95+0.32+2.86%2542,02228.36%
AMZN260116P001550002024-06-17 1:23PM EDT2026-01-1611.7511.7014.500.00-43,24031.06%
AMZN260618P001550002024-06-18 3:22PM EDT2026-06-1814.0913.5015.15-0.09-0.63%3002,86928.38%
AMZN261218P001550002024-06-11 3:59PM EDT2026-12-1815.2015.0518.950.00-23126529.32%