Mercado abrirá em 5 h 39 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
186,89-0,34 (-0,18%)
No fechamento: 04:00PM EDT
186,35 -0,54 (-0,29%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:215.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614C002150002024-06-12 10:33AM EDT2024-06-140.010.000.000.00-1050.00%
AMZN240621C002150002024-06-12 3:58PM EDT2024-06-210.020.000.000.00-404025.00%
AMZN240628C002150002024-06-12 2:55PM EDT2024-06-280.040.000.000.00-132012.50%
AMZN240705C002150002024-06-12 3:41PM EDT2024-07-050.080.000.000.00-9012.50%
AMZN240712C002150002024-06-12 9:53AM EDT2024-07-120.170.000.000.00-9012.50%
AMZN240719C002150002024-06-12 3:49PM EDT2024-07-190.250.000.000.00-233012.50%
AMZN240726C002150002024-06-12 3:54PM EDT2024-07-260.640.000.000.00-17506.25%
AMZN240816C002150002024-06-12 3:57PM EDT2024-08-161.930.000.000.00-66506.25%
AMZN240920C002150002024-06-12 3:35PM EDT2024-09-202.910.000.000.00-13006.25%
AMZN241018C002150002024-06-12 3:57PM EDT2024-10-184.010.000.000.00-1006.25%
AMZN241115C002150002024-06-12 3:47PM EDT2024-11-156.200.000.000.00-1906.25%
AMZN241220C002150002024-06-12 2:49PM EDT2024-12-207.120.000.000.00-3003.13%
AMZN250117C002150002024-06-12 3:59PM EDT2025-01-178.550.000.000.00-34003.13%
AMZN250321C002150002024-06-12 12:52PM EDT2025-03-2111.700.000.000.00-5803.13%
AMZN250620C002150002024-06-12 3:19PM EDT2025-06-2016.000.000.000.00-603.13%
AMZN250919C002150002024-06-11 11:49AM EDT2025-09-1918.900.000.000.00-403.13%
AMZN251219C002150002024-06-12 11:50AM EDT2025-12-1923.600.000.000.00-103.13%
AMZN260116C002150002024-06-12 1:04PM EDT2026-01-1623.940.000.000.00-603.13%
AMZN260618C002150002024-06-11 9:50AM EDT2026-06-1828.950.000.000.00-201.56%
AMZN261218C002150002024-06-11 1:57PM EDT2026-12-1835.000.000.000.00-201.56%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614P002150002024-06-11 10:54AM EDT2024-06-1428.800.000.000.00-200.00%
AMZN240621P002150002024-06-11 3:12PM EDT2024-06-2128.750.000.000.00-200.00%
AMZN240628P002150002024-05-30 3:45PM EDT2024-06-2836.170.000.000.00-200.00%
AMZN240719P002150002024-06-12 11:53AM EDT2024-07-1927.210.000.000.00-600.00%
AMZN240816P002150002024-06-12 1:30PM EDT2024-08-1628.430.000.000.00-300.00%
AMZN240920P002150002024-06-11 11:14AM EDT2024-09-2029.500.000.000.00-400.00%
AMZN241018P002150002024-05-13 12:33PM EDT2024-10-1830.2028.9529.800.00-1221.30%
AMZN241115P002150002024-05-14 3:56PM EDT2024-11-1530.420.000.000.00-200.00%
AMZN241220P002150002024-04-26 11:42AM EDT2024-12-2038.8535.3036.150.00-12832.66%
AMZN250117P002150002024-06-04 2:40PM EDT2025-01-1737.070.000.000.00-5100.00%
AMZN250321P002150002024-06-05 1:59PM EDT2025-03-2136.960.000.000.00-2000.00%
AMZN250620P002150002024-06-12 12:30PM EDT2025-06-2034.800.000.000.00-1100.00%
AMZN250919P002150002024-05-31 11:42AM EDT2025-09-1944.520.000.000.00-1100.00%
AMZN251219P002150002024-06-07 11:14AM EDT2025-12-1939.200.000.000.00-9800.00%
AMZN260116P002150002024-06-07 10:11AM EDT2026-01-1639.600.000.000.00-100.00%
AMZN260618P002150002024-05-23 11:27AM EDT2026-06-1842.920.000.000.00-10000.00%
AMZN261218P002150002024-05-21 9:52AM EDT2026-12-1846.600.000.000.00-600.00%