Mercado fechará em 6 h 45 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
182,76 -0,05 (-0,03%)
Pré-Abertura: 09:15AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C002050002024-06-18 3:53PM EDT2024-06-210.010.000.000.00-35315,84525.00%
AMZN240628C002050002024-06-18 3:32PM EDT2024-06-280.070.000.000.00-3552,31912.50%
AMZN240705C002050002024-06-18 3:46PM EDT2024-07-050.150.000.000.00-16297412.50%
AMZN240712C002050002024-06-18 3:59PM EDT2024-07-120.290.000.000.00-3967,21412.50%
AMZN240719C002050002024-06-18 3:59PM EDT2024-07-190.500.000.000.00-1,56515,9036.25%
AMZN240726C002050002024-06-18 3:56PM EDT2024-07-261.280.000.000.00-2886386.25%
AMZN240802C002050002024-06-18 1:58PM EDT2024-08-022.400.000.000.00-211046.25%
AMZN240816C002050002024-06-18 3:59PM EDT2024-08-162.950.000.000.00-52016,8956.25%
AMZN240920C002050002024-06-18 3:54PM EDT2024-09-204.400.000.000.00-456,1876.25%
AMZN241018C002050002024-06-18 2:33PM EDT2024-10-185.370.000.000.00-842,1013.13%
AMZN241115C002050002024-06-18 3:53PM EDT2024-11-157.860.000.000.00-3021,8323.13%
AMZN241220C002050002024-06-18 2:06PM EDT2024-12-209.040.000.000.00-1752,0563.13%
AMZN250117C002050002024-06-18 3:28PM EDT2025-01-1710.370.000.000.00-4392,6833.13%
AMZN250321C002050002024-06-18 1:12PM EDT2025-03-2113.450.000.000.00-647643.13%
AMZN250620C002050002024-06-18 1:41PM EDT2025-06-2017.540.000.000.00-44,0773.13%
AMZN250919C002050002024-06-18 11:23AM EDT2025-09-1920.900.000.000.00-11213.13%
AMZN251219C002050002024-06-18 11:53AM EDT2025-12-1924.420.000.000.00-52,5821.56%
AMZN260116C002050002024-06-17 3:46PM EDT2026-01-1626.850.000.000.00-327631.56%
AMZN260618C002050002024-06-18 11:25AM EDT2026-06-1830.550.000.000.00-22941.56%
AMZN261218C002050002024-06-18 12:29PM EDT2026-12-1836.200.000.000.00-332641.56%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P002050002024-06-17 2:05PM EDT2024-06-2120.110.000.000.00-270.00%
AMZN240628P002050002024-06-13 12:55PM EDT2024-06-2821.250.000.000.00-200.00%
AMZN240705P002050002024-06-13 12:55PM EDT2024-07-0521.250.000.000.00-600.00%
AMZN240712P002050002024-06-18 10:02AM EDT2024-07-1222.450.000.000.00-220.00%
AMZN240719P002050002024-06-18 3:13PM EDT2024-07-1922.400.000.000.00-2617710.00%
AMZN240726P002050002024-06-17 2:07PM EDT2024-07-2620.500.000.000.00-20270.00%
AMZN240816P002050002024-06-18 9:37AM EDT2024-08-1623.630.000.000.00-7610.00%
AMZN240920P002050002024-06-18 10:59AM EDT2024-09-2024.500.000.000.00-1380.00%
AMZN241018P002050002024-05-13 1:17PM EDT2024-10-1822.8521.1521.900.00-12400.00%
AMZN241115P002050002024-05-16 10:06AM EDT2024-11-1524.0825.1526.400.00-4324.82%
AMZN241220P002050002024-06-07 10:59AM EDT2024-12-2025.070.000.000.00-11880.00%
AMZN250117P002050002024-06-17 3:48PM EDT2025-01-1726.1525.4027.700.00-3015523.61%
AMZN250321P002050002024-06-17 10:54AM EDT2025-03-2129.160.000.000.00-3160.00%
AMZN250620P002050002024-06-14 3:54PM EDT2025-06-2030.550.000.000.00-19800.00%
AMZN250919P002050002024-06-07 11:11AM EDT2025-09-1931.400.000.000.00-47370.00%
AMZN251219P002050002024-06-12 9:33AM EDT2025-12-1931.550.000.000.00-2462950.00%
AMZN260116P002050002024-06-13 11:24AM EDT2026-01-1633.710.000.000.00-11,0980.00%
AMZN260618P002050002024-05-24 11:30AM EDT2026-06-1837.550.000.000.00-1570.00%
AMZN261218P002050002024-06-10 12:21PM EDT2026-12-1837.180.000.000.00-11,3250.00%