Mercado fechará em 5 h 30 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,37-0,46 (-0,25%)
A partir de 10:30AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614C001850002024-06-14 10:14AM EDT2024-06-140.150.150.17-0.50-75.76%12,39019,15918.26%
AMZN240621C001850002024-06-14 10:14AM EDT2024-06-211.651.671.70-0.40-19.51%7,09449,47022.29%
AMZN240628C001850002024-06-14 10:13AM EDT2024-06-282.812.822.86-0.34-10.79%9085,40224.24%
AMZN240705C001850002024-06-14 10:12AM EDT2024-07-053.553.503.60-0.25-6.58%5132,98224.18%
AMZN240712C001850002024-06-14 10:12AM EDT2024-07-124.404.304.45-0.40-8.51%2111,17425.21%
AMZN240719C001850002024-06-14 10:13AM EDT2024-07-195.105.055.15-0.35-6.42%75137,77325.68%
AMZN240726C001850002024-06-14 10:15AM EDT2024-07-266.566.506.70-0.59-8.03%1121,13229.68%
AMZN240802C001850002024-06-14 10:02AM EDT2024-08-028.908.709.10-0.30-3.26%4012436.38%
AMZN240816C001850002024-06-14 10:13AM EDT2024-08-169.759.859.75-0.25-2.50%38128,30934.28%
AMZN240920C001850002024-06-14 10:07AM EDT2024-09-2011.7011.6511.75-0.45-3.70%26210,26332.81%
AMZN241018C001850002024-06-14 9:35AM EDT2024-10-1813.1513.1013.25-0.58-4.22%102,71232.45%
AMZN241115C001850002024-06-14 10:13AM EDT2024-11-1516.1015.9016.05-0.46-2.78%52,71435.25%
AMZN241220C001850002024-06-14 9:50AM EDT2024-12-2017.7517.5517.75-0.15-0.84%82,28335.07%
AMZN250117C001850002024-06-14 9:54AM EDT2025-01-1718.9018.8519.05-0.50-2.58%2016,66535.05%
AMZN250321C001850002024-06-14 10:13AM EDT2025-03-2122.3122.3022.65-0.63-2.72%171,08336.52%
AMZN250620C001850002024-06-13 3:55PM EDT2025-06-2026.5526.3526.65-0.50-1.85%13,17637.21%
AMZN250919C001850002024-06-13 3:44PM EDT2025-09-1930.6030.1530.35-0.09-0.29%356737.92%
AMZN251219C001850002024-06-13 2:07PM EDT2025-12-1934.2033.5033.950.00-151,40538.74%
AMZN260116C001850002024-06-14 10:13AM EDT2026-01-1634.6034.4034.70-0.18-0.52%361,45338.63%
AMZN260618C001850002024-06-13 3:44PM EDT2026-06-1840.3939.5540.100.00-215,51139.73%
AMZN261218C001850002024-06-14 10:03AM EDT2026-12-1845.6044.3545.80-0.30-0.65%331,46740.67%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614P001850002024-06-14 10:14AM EDT2024-06-142.192.052.14+0.39+21.79%1,1457,90829.98%
AMZN240621P001850002024-06-14 10:13AM EDT2024-06-213.423.453.55+0.32+10.32%72931,52424.48%
AMZN240628P001850002024-06-14 10:07AM EDT2024-06-284.254.404.50+0.30+7.59%442,02724.39%
AMZN240705P001850002024-06-14 10:00AM EDT2024-07-054.914.804.75+0.54+12.36%1551,32121.55%
AMZN240712P001850002024-06-14 10:14AM EDT2024-07-125.555.455.60+0.63+12.83%6357622.93%
AMZN240719P001850002024-06-14 10:12AM EDT2024-07-196.055.956.05+0.53+9.69%30922,52322.54%
AMZN240726P001850002024-06-14 10:11AM EDT2024-07-267.327.157.70+0.81+12.44%353027.21%
AMZN240802P001850002024-06-13 3:59PM EDT2024-08-028.708.609.950.00-7733.55%
AMZN240816P001850002024-06-14 10:13AM EDT2024-08-169.909.859.95+0.50+5.32%1316,80329.66%
AMZN240920P001850002024-06-14 10:01AM EDT2024-09-2011.0011.0011.10+0.40+3.77%793,52526.86%
AMZN241018P001850002024-06-14 10:13AM EDT2024-10-1811.9511.8511.90+0.60+5.32%171,18125.57%
AMZN241115P001850002024-06-13 3:44PM EDT2024-11-1513.4013.8014.000.00-112,14827.56%
AMZN241220P001850002024-06-13 3:44PM EDT2024-12-2014.2514.6514.800.00-571,89726.41%
AMZN250117P001850002024-06-14 9:34AM EDT2025-01-1715.5015.2015.40+0.70+4.73%2014,60225.72%
AMZN250321P001850002024-06-14 9:55AM EDT2025-03-2117.3017.2017.25+0.55+3.28%31,38325.54%
AMZN250620P001850002024-06-14 9:30AM EDT2025-06-2019.3619.3519.65+0.63+3.36%1096025.47%
AMZN250919P001850002024-06-10 10:07AM EDT2025-09-1920.2821.1521.500.00-333625.09%
AMZN251219P001850002024-06-13 11:22AM EDT2025-12-1922.7323.0023.400.00-1363125.06%
AMZN260116P001850002024-06-12 11:43AM EDT2026-01-1621.4923.4023.700.00-1594624.78%
AMZN260618P001850002024-06-13 11:52AM EDT2026-06-1825.4525.9026.300.00-248824.58%
AMZN261218P001850002024-06-13 11:18AM EDT2026-12-1828.0327.7029.350.00-523624.67%