Mercado abrirá em 9 h 33 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:230.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614C002300002024-06-11 11:38AM EDT2024-06-140.010.000.010.00-251893.75%
AMZN240621C002300002024-06-12 9:49AM EDT2024-06-210.010.000.010.00-74,89946.88%
AMZN240628C002300002024-06-10 10:30AM EDT2024-06-280.010.000.250.00-63552.15%
AMZN240719C002300002024-06-12 12:56PM EDT2024-07-190.060.050.07+0.01+20.00%363,83328.42%
AMZN240816C002300002024-06-12 3:04PM EDT2024-08-160.610.570.70+0.04+7.02%2813,28731.49%
AMZN240920C002300002024-06-12 3:59PM EDT2024-09-201.241.171.28+0.12+10.71%1,2321,91529.25%
AMZN241018C002300002024-06-12 3:34PM EDT2024-10-181.701.721.78-0.05-2.86%5078128.22%
AMZN241115C002300002024-06-12 3:36PM EDT2024-11-153.203.203.35-0.05-1.54%451,65531.06%
AMZN241220C002300002024-06-12 12:28PM EDT2024-12-204.174.104.25+0.17+4.25%321,15730.51%
AMZN250117C002300002024-06-12 3:58PM EDT2025-01-175.024.805.00+0.12+2.45%403,82030.28%
AMZN250321C002300002024-06-12 1:06PM EDT2025-03-217.617.508.70+0.05+0.66%12,47633.68%
AMZN250620C002300002024-06-12 3:31PM EDT2025-06-2011.0510.6513.50+0.45+4.25%2996036.37%
AMZN250919C002300002024-06-11 2:55PM EDT2025-09-1914.4412.0515.850.00-324335.58%
AMZN251219C002300002024-06-11 3:57PM EDT2025-12-1918.3016.0020.500.00-485637.77%
AMZN260116C002300002024-06-12 3:13PM EDT2026-01-1618.8516.5519.00+1.00+5.60%51,09335.21%
AMZN260618C002300002024-06-04 2:40PM EDT2026-06-1824.6022.1026.45+3.55+16.86%260338.49%
AMZN261218C002300002024-06-12 9:42AM EDT2026-12-1830.0029.1530.30+0.28+0.94%135437.70%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240614P002300002024-06-07 3:55PM EDT2024-06-1445.6442.4043.450.00-4060155.66%
AMZN240621P002300002024-06-03 2:15PM EDT2024-06-2152.9542.8043.450.00-1073.44%
AMZN240719P002300002024-06-07 3:48PM EDT2024-07-1945.4942.8043.400.00-1035.25%
AMZN240816P002300002024-05-20 2:24PM EDT2024-08-1646.3842.7043.550.00-1028.71%
AMZN240920P002300002024-06-10 3:44PM EDT2024-09-2043.1142.6043.500.00-1022.66%
AMZN241018P002300002024-04-23 10:39AM EDT2024-10-1852.350.000.000.00-200.00%
AMZN241115P002300002024-06-06 11:02AM EDT2024-11-1546.5242.9043.850.00-2120.64%
AMZN241220P002300002024-06-11 2:32PM EDT2024-12-2042.0042.9044.00-2.04-4.63%1719.45%
AMZN250117P002300002024-06-11 1:35PM EDT2025-01-1744.9243.2044.200.00-4319.04%
AMZN250321P002300002024-06-11 11:40AM EDT2025-03-2145.7543.1547.000.00-418724.36%
AMZN250620P002300002024-06-11 2:26PM EDT2025-06-2047.0044.2546.400.00-121620.01%
AMZN250919P002300002024-05-13 1:29PM EDT2025-09-1948.1546.0048.600.00-2421.61%
AMZN251219P002300002024-05-13 1:29PM EDT2025-12-1949.5847.0549.850.00-21221.49%
AMZN260116P002300002024-06-04 11:22AM EDT2026-01-1654.5646.2549.950.00-12221.10%
AMZN260618P002300002024-06-03 1:42PM EDT2026-06-1857.1948.7052.150.00-34221.26%
AMZN261218P002300002024-05-17 2:29PM EDT2026-12-1854.6050.1553.750.00-22420.57%