Mercado fechará em 1 h 52 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,16-0,67 (-0,36%)
A partir de 02:08PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614C001700002024-06-14 1:42PM EDT2024-06-1413.3513.2513.45-0.45-3.26%3048688.48%
AMZN240621C001700002024-06-14 1:52PM EDT2024-06-2113.6513.5513.75-0.68-4.75%19111,65141.36%
AMZN240628C001700002024-06-14 1:44PM EDT2024-06-2814.1013.9514.15-0.55-3.75%1730735.47%
AMZN240705C001700002024-06-14 1:51PM EDT2024-07-0514.4514.3514.55+0.04+0.28%191,10533.02%
AMZN240712C001700002024-06-13 3:48PM EDT2024-07-1215.6514.8515.100.00-2714732.78%
AMZN240719C001700002024-06-14 1:52PM EDT2024-07-1915.4815.4015.50-0.37-2.33%1,90327,08631.87%
AMZN240726C001700002024-06-14 10:29AM EDT2024-07-2616.5016.4017.10-0.75-4.35%54337.39%
AMZN240802C001700002024-06-14 12:50PM EDT2024-08-0217.7517.9018.35-1.10-5.84%251440.23%
AMZN240816C001700002024-06-14 1:38PM EDT2024-08-1618.9818.9519.05-0.47-2.42%1016,84638.24%
AMZN240920C001700002024-06-14 1:48PM EDT2024-09-2021.0020.8521.00+0.01+0.05%777,57236.59%
AMZN241018C001700002024-06-14 1:42PM EDT2024-10-1822.3522.3522.50-0.56-2.44%3546036.19%
AMZN241115C001700002024-06-13 11:12AM EDT2024-11-1524.8024.8525.05-0.95-3.69%170338.65%
AMZN241220C001700002024-06-14 12:53PM EDT2024-12-2026.1526.4026.60-0.42-1.58%82,26138.11%
AMZN250117C001700002024-06-14 1:42PM EDT2025-01-1727.7527.6027.80-0.35-1.25%21418,93437.89%
AMZN250321C001700002024-06-13 2:47PM EDT2025-03-2130.7030.8531.10-0.85-2.69%290238.93%
AMZN250620C001700002024-06-14 12:01PM EDT2025-06-2034.6334.8035.05-0.67-1.90%1169,52239.61%
AMZN250919C001700002024-06-14 9:30AM EDT2025-09-1938.6038.4038.65-2.15-5.28%222340.22%
AMZN251219C001700002024-06-12 11:29AM EDT2025-12-1945.3441.7041.950.00-1872,45740.73%
AMZN260116C001700002024-06-14 10:07AM EDT2026-01-1642.8042.5542.85-0.35-0.81%25,06940.79%
AMZN260618C001700002024-06-14 11:54AM EDT2026-06-1847.0047.4047.85-0.70-1.47%763,49441.54%
AMZN261218C001700002024-06-13 1:28PM EDT2026-12-1852.9952.3053.100.00-134,07842.15%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614P001700002024-06-14 1:12PM EDT2024-06-140.010.000.010.00-6293,83753.13%
AMZN240621P001700002024-06-14 1:49PM EDT2024-06-210.110.110.12-0.04-26.67%1,43525,32728.71%
AMZN240628P001700002024-06-14 1:51PM EDT2024-06-280.330.320.34-0.01-2.94%4134,24526.20%
AMZN240705P001700002024-06-14 1:15PM EDT2024-07-050.570.500.54+0.04+7.55%12591424.39%
AMZN240712P001700002024-06-14 1:47PM EDT2024-07-120.800.800.840.00-1251,24624.24%
AMZN240719P001700002024-06-14 1:52PM EDT2024-07-191.131.121.15+0.08+7.55%3,41138,09724.15%
AMZN240726P001700002024-06-14 1:47PM EDT2024-07-262.011.922.12+0.15+8.06%2,90568527.98%
AMZN240802P001700002024-06-14 1:46PM EDT2024-08-023.353.103.45+0.26+8.41%186232.45%
AMZN240816P001700002024-06-14 1:16PM EDT2024-08-164.053.904.00+0.29+7.71%26914,76930.92%
AMZN240920P001700002024-06-14 1:42PM EDT2024-09-205.055.005.10+0.20+4.12%2538,17628.34%
AMZN241018P001700002024-06-13 3:46PM EDT2024-10-186.005.755.85+0.35+6.19%102,50127.06%
AMZN241115P001700002024-06-14 11:59AM EDT2024-11-157.807.557.70+0.60+8.33%11,51128.94%
AMZN241220P001700002024-06-14 1:43PM EDT2024-12-208.398.358.50+0.34+4.22%192,56927.84%
AMZN250117P001700002024-06-14 1:22PM EDT2025-01-179.098.909.05+0.57+6.69%16011,77827.08%
AMZN250321P001700002024-06-12 2:47PM EDT2025-03-219.9010.7010.900.00-1252,48527.04%
AMZN250620P001700002024-06-14 1:30PM EDT2025-06-2013.0012.9013.00+0.20+1.56%1472,49826.62%
AMZN250919P001700002024-06-14 1:47PM EDT2025-09-1914.7814.7514.90+1.06+7.73%175026.37%
AMZN251219P001700002024-06-13 11:53AM EDT2025-12-1916.2016.5016.650.00-112,04026.21%
AMZN260116P001700002024-06-13 10:19AM EDT2026-01-1617.2516.8017.00+1.42+8.97%51,37125.98%
AMZN260618P001700002024-06-13 11:03AM EDT2026-06-1818.7819.1019.500.00-41,94425.72%
AMZN261218P001700002024-06-11 3:44PM EDT2026-12-1821.9021.4522.00+1.20+5.80%163925.35%