Mercado abrirá em 26 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
195,05-4,74 (-2,37%)
No fechamento: 04:00PM EDT
194,75 -0,30 (-0,15%)
Pré-Abertura: 08:34AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240712C001950002024-07-11 3:59PM EDT2024-07-121.360.000.000.00-29,34011,4070.00%
AMZN240719C001950002024-07-11 3:59PM EDT2024-07-193.250.000.000.00-21,19633,3770.00%
AMZN240726C001950002024-07-11 3:59PM EDT2024-07-265.400.000.000.00-2,8606,6870.00%
AMZN240802C001950002024-07-11 3:59PM EDT2024-08-028.510.000.000.00-1,6243,2570.00%
AMZN240809C001950002024-07-11 3:58PM EDT2024-08-099.100.000.000.00-2,7683,1990.00%
AMZN240816C001950002024-07-11 3:59PM EDT2024-08-169.650.000.000.00-2,35325,8380.00%
AMZN240823C001950002024-07-11 3:51PM EDT2024-08-239.930.000.000.00-1622660.00%
AMZN240920C001950002024-07-11 3:59PM EDT2024-09-2012.050.000.000.00-1,5559,7180.00%
AMZN241018C001950002024-07-11 3:58PM EDT2024-10-1813.810.000.000.00-5245,4180.00%
AMZN241115C001950002024-07-11 3:58PM EDT2024-11-1516.980.000.000.00-1342,0130.00%
AMZN241220C001950002024-07-11 3:54PM EDT2024-12-2018.600.000.000.00-2271,7700.00%
AMZN250117C001950002024-07-11 3:58PM EDT2025-01-1720.200.000.000.00-69514,7610.00%
AMZN250321C001950002024-07-11 3:49PM EDT2025-03-2123.700.000.000.00-369970.00%
AMZN250620C001950002024-07-11 3:58PM EDT2025-06-2028.620.000.000.00-801,5080.00%
AMZN250919C001950002024-07-11 3:53PM EDT2025-09-1932.620.000.000.00-513190.00%
AMZN251219C001950002024-07-11 3:43PM EDT2025-12-1936.070.000.000.00-3071,0060.00%
AMZN260116C001950002024-07-11 3:56PM EDT2026-01-1637.400.000.000.00-771,3870.00%
AMZN260618C001950002024-07-11 3:55PM EDT2026-06-1842.620.000.000.00-215740.00%
AMZN261218C001950002024-07-11 3:20PM EDT2026-12-1848.400.000.000.00-1003750.00%
Opções de vendapara12 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240712P001950002024-07-11 3:59PM EDT2024-07-121.190.000.000.00-30,88915,2640.20%
AMZN240719P001950002024-07-11 3:59PM EDT2024-07-192.860.000.000.00-8,0509,8880.10%
AMZN240726P001950002024-07-11 3:57PM EDT2024-07-264.800.000.000.00-1,3542,4900.05%
AMZN240802P001950002024-07-11 3:59PM EDT2024-08-027.670.000.000.00-3441,8440.05%
AMZN240809P001950002024-07-11 3:59PM EDT2024-08-098.060.000.000.00-1685380.05%
AMZN240816P001950002024-07-11 3:56PM EDT2024-08-168.450.000.000.00-1,1687,6470.05%
AMZN240823P001950002024-07-11 3:19PM EDT2024-08-239.090.000.000.00-731600.05%
AMZN240920P001950002024-07-11 3:58PM EDT2024-09-209.880.000.000.00-5542,7840.03%
AMZN241018P001950002024-07-11 2:56PM EDT2024-10-1811.250.000.000.00-4863,5800.03%
AMZN241115P001950002024-07-11 3:58PM EDT2024-11-1513.210.000.000.00-7637800.03%
AMZN241220P001950002024-07-11 3:15PM EDT2024-12-2014.500.000.000.00-411,0610.03%
AMZN250117P001950002024-07-11 3:54PM EDT2025-01-1714.950.000.000.00-2944,0200.03%
AMZN250321P001950002024-07-11 3:06PM EDT2025-03-2117.460.000.000.00-621,2470.01%
AMZN250620P001950002024-07-11 2:58PM EDT2025-06-2019.890.000.000.00-189830.01%
AMZN250919P001950002024-07-11 9:30AM EDT2025-09-1920.050.000.000.00-14420.01%
AMZN251219P001950002024-07-11 2:53PM EDT2025-12-1924.100.000.000.00-211930.01%
AMZN260116P001950002024-07-11 3:12PM EDT2026-01-1624.500.000.000.00-191,3240.01%
AMZN260618P001950002024-07-11 10:58AM EDT2026-06-1826.600.000.000.00-27560.01%
AMZN261218P001950002024-07-11 2:12PM EDT2026-12-1830.550.000.000.00-13660.01%