Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.399,44+20,35 (+0,60%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119C015400002020-12-23 1:21PM EDT1,540.001,682.741,768.001,777.500.00--20.00%
AMZN211119C015600002021-04-06 10:33AM EDT1,560.001,682.951,840.851,858.500.00-1753.06%
AMZN211119C015800002021-04-06 10:33AM EDT1,580.001,663.251,821.151,838.500.00--152.41%
AMZN211119C016000002021-04-06 10:33AM EDT1,600.001,643.601,801.401,819.000.00-1451.95%
AMZN211119C016800002020-12-23 1:21PM EDT1,680.001,549.211,627.201,645.050.00--20.00%
AMZN211119C017000002021-01-19 1:03AM EDT1,700.001,429.271,624.101,632.000.00-110.00%
AMZN211119C017800002021-02-26 11:30AM EDT1,780.001,297.001,289.501,299.500.00-220.00%
AMZN211119C018200002021-03-26 2:48PM EDT1,820.001,205.651,585.151,603.500.00-3451.44%
AMZN211119C018400002021-03-26 2:48PM EDT1,840.001,186.601,565.601,584.000.00-1150.90%
AMZN211119C018600002021-02-02 1:06PM EDT1,860.001,572.721,169.001,177.000.00--00.00%
AMZN211119C018800002020-12-09 2:18PM EDT1,880.001,299.951,337.801,348.300.00--20.00%
AMZN211119C019000002021-03-03 11:00AM EDT1,900.001,198.001,277.001,287.000.00-120.00%
AMZN211119C019200002020-12-10 11:03AM EDT1,920.001,247.701,300.551,311.550.00--20.00%
AMZN211119C019400002020-12-09 4:18PM EDT1,940.001,215.201,282.301,293.300.00--20.00%
AMZN211119C020000002021-02-22 10:34AM EDT2,000.001,240.001,144.751,152.000.00-1120.00%
AMZN211119C021000002021-04-13 11:51AM EDT2,100.001,348.021,314.801,331.000.00-11743.98%
AMZN211119C022000002021-03-12 4:59PM EDT2,200.00954.901,179.051,198.200.00-100.00%
AMZN211119C023000002021-01-08 10:33AM EDT2,300.00963.551,116.501,127.350.00-102036.00%
AMZN211119C024000002021-02-24 11:06AM EDT2,400.00842.00729.85736.600.00--40.00%
AMZN211119C025000002021-04-15 10:29AM EDT2,500.00931.47937.65954.750.00-12636.16%
AMZN211119C025500002021-01-19 1:03AM EDT2,550.00754.620.000.000.00--30.00%
AMZN211119C026000002021-04-01 2:51PM EDT2,600.00639.66849.50866.850.00-2435.00%
AMZN211119C026500002021-04-09 2:04PM EDT2,650.00785.36806.50824.500.00-21334.56%
AMZN211119C027000002021-04-13 9:59AM EDT2,700.00796.47764.40783.050.00-12734.16%
AMZN211119C027500002021-04-16 3:42PM EDT2,750.00733.71727.40739.90-7.16-0.97%11233.39%
AMZN211119C028000002021-04-13 3:42PM EDT2,800.00700.89687.30700.300.00-32933.06%
AMZN211119C028100002021-03-25 3:59PM EDT2,810.00439.75679.30693.350.00-11133.12%
AMZN211119C028200002021-03-22 11:42AM EDT2,820.00486.20667.50685.650.00-1133.06%
AMZN211119C028400002021-03-05 12:00PM EDT2,840.00375.30472.00480.000.00-120.00%
AMZN211119C028500002021-03-09 3:03PM EDT2,850.00465.61629.00638.000.00-2329.48%
AMZN211119C028600002021-04-05 10:37AM EDT2,860.00491.68637.35654.000.00-1432.67%
AMZN211119C028700002021-03-05 11:58AM EDT2,870.00365.95452.50461.000.00-420.00%
AMZN211119C028800002021-03-08 1:20PM EDT2,880.00385.70446.50454.750.00-330.00%
AMZN211119C028900002021-04-05 10:37AM EDT2,890.00471.68615.60632.450.00-11132.62%
AMZN211119C029000002021-03-26 2:19PM EDT2,900.00358.00607.85625.000.00-11832.56%
AMZN211119C029100002021-03-05 1:10PM EDT2,910.00332.60427.35434.600.00-230.00%
AMZN211119C029200002021-03-05 2:03PM EDT2,920.00346.75421.00431.000.00-120.00%
AMZN211119C029400002021-03-05 2:03PM EDT2,940.00338.50407.00415.150.00-220.00%
AMZN211119C029500002021-04-09 2:29PM EDT2,950.00562.60575.30588.250.00-15932.24%
AMZN211119C029600002021-04-06 3:59PM EDT2,960.00436.70568.10581.450.00--232.23%
AMZN211119C029700002021-03-15 10:00AM EDT2,970.00388.10536.50546.350.00-1328.77%
AMZN211119C029800002021-04-09 2:27PM EDT2,980.00541.95550.20566.600.00-121032.04%
AMZN211119C029900002021-03-16 1:04PM EDT2,990.00396.80531.65545.500.00-12930.31%
AMZN211119C030000002021-04-14 10:00AM EDT3,000.00539.00535.30551.000.00-24531.74%
AMZN211119C030100002021-03-16 1:04PM EDT3,010.00386.35520.40532.500.00-2330.34%
AMZN211119C030200002021-03-26 1:44PM EDT3,020.00307.07526.05539.100.00-2731.86%
AMZN211119C030300002021-03-19 10:25AM EDT3,030.00507.91514.35532.300.00-1031.81%
AMZN211119C030400002021-03-26 1:44PM EDT3,040.00297.62507.70524.600.00-2731.66%
AMZN211119C030500002021-04-16 3:45PM EDT3,050.00512.19501.05518.90+54.19+11.83%6631.72%
AMZN211119C030600002021-03-15 1:47PM EDT3,060.00341.14451.00467.400.00-2826.60%
AMZN211119C030700002021-03-31 11:47AM EDT3,070.00319.65488.30505.600.00-11431.63%
AMZN211119C030800002021-04-07 2:51PM EDT3,080.00425.05481.50499.000.00-1531.57%
AMZN211119C030900002021-03-09 11:36AM EDT3,090.00323.000.000.000.00-3110.00%
AMZN211119C031000002021-04-15 3:31PM EDT3,100.00460.00469.40486.150.00-17431.50%
AMZN211119C031100002021-04-05 9:50AM EDT3,110.00342.85462.45479.750.00-11231.45%
AMZN211119C031200002021-03-08 10:46AM EDT3,120.00315.90309.50318.150.00-1613.44%
AMZN211119C031300002021-04-07 11:08AM EDT3,130.00444.01450.00467.900.00-1331.45%
AMZN211119C031400002021-04-14 3:20PM EDT3,140.00410.00447.80461.000.00-1831.34%
AMZN211119C031500002021-04-14 11:42AM EDT3,150.00426.50441.55451.600.00-12430.96%
AMZN211119C031600002021-03-17 3:53PM EDT3,160.00332.40431.75445.550.00-1630.93%
AMZN211119C031700002021-04-14 3:16PM EDT3,170.00398.25429.45439.700.00-4630.92%
AMZN211119C031800002021-03-03 1:52PM EDT3,180.00300.70279.50287.600.00-1915.18%
AMZN211119C031900002021-04-06 1:40PM EDT3,190.00306.25413.95427.700.00-21230.84%
AMZN211119C032000002021-04-14 2:15PM EDT3,200.00379.48408.15421.950.00-15330.82%
AMZN211119C032500002021-04-15 2:09PM EDT3,250.00374.00379.85393.150.00-24230.65%
AMZN211119C033000002021-04-16 2:10PM EDT3,300.00358.45352.90365.60+25.43+7.64%17530.48%
AMZN211119C033500002021-04-16 3:47PM EDT3,350.00335.50329.15340.75-19.99-5.62%34730.45%
AMZN211119C034000002021-04-16 2:09PM EDT3,400.00307.48305.35315.35+17.43+6.01%318130.24%
AMZN211119C034500002021-04-13 3:32PM EDT3,450.00297.78282.20292.250.00-14830.14%
AMZN211119C035000002021-04-16 2:10PM EDT3,500.00262.38258.50270.55+16.25+6.60%311230.06%
AMZN211119C036000002021-04-16 3:36PM EDT3,600.00223.00218.25229.05+9.95+4.67%5710329.73%
AMZN211119C037000002021-04-16 12:56PM EDT3,700.00185.64183.85193.85+5.64+3.13%56129.57%
AMZN211119C038000002021-04-15 3:34PM EDT3,800.00149.70153.45162.450.00-314229.36%
AMZN211119C039000002021-04-16 2:17PM EDT3,900.00130.00127.65135.35+7.50+6.12%38329.17%
AMZN211119C040000002021-04-16 11:24AM EDT4,000.00104.85105.60112.35+1.30+1.26%216429.03%
AMZN211119C041000002021-04-16 1:11PM EDT4,100.0091.0087.4593.65-9.29-9.26%39629.02%
AMZN211119C042000002021-04-15 12:04PM EDT4,200.0071.8072.4577.60+4.90+7.32%23528.99%
AMZN211119C043000002021-04-16 1:11PM EDT4,300.0061.6160.1064.30+3.46+5.95%118228.99%
AMZN211119C044000002021-04-13 1:24PM EDT4,400.0058.7550.2053.550.00-514629.07%
AMZN211119C045000002021-04-16 10:23AM EDT4,500.0040.5041.8044.90-0.70-1.70%15629.22%
AMZN211119C046000002021-04-16 11:11AM EDT4,600.0037.0035.1037.85-4.35-10.52%210329.41%
AMZN211119C047000002021-04-16 1:45PM EDT4,700.0030.1029.6532.20+1.50+5.24%22429.66%
AMZN211119C048000002021-04-16 12:43PM EDT4,800.0026.2825.2027.45-0.02-0.08%112129.91%
AMZN211119C049000002021-04-16 12:12PM EDT4,900.0022.6521.6023.50+1.65+7.86%23030.18%
AMZN211119C050000002021-04-16 1:32PM EDT5,000.0019.0018.6520.50-2.35-11.01%12230.54%
Opções de vendapara19 de novembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119P014800002021-04-06 3:38PM EDT1,480.004.503.454.400.00-102349.54%
AMZN211119P015000002021-04-15 3:45PM EDT1,500.004.203.654.600.00-71549.11%
AMZN211119P015400002021-04-09 3:57PM EDT1,540.004.504.105.050.00-28548.30%
AMZN211119P015600002021-02-09 2:19PM EDT1,560.009.4010.4011.450.00-101753.74%
AMZN211119P015800002021-03-09 1:35PM EDT1,580.0011.334.355.800.00-11347.83%
AMZN211119P016000002021-04-13 10:39AM EDT1,600.005.354.755.750.00-12647.05%
AMZN211119P016200002021-04-14 11:08AM EDT1,620.006.005.005.950.00-1546.59%
AMZN211119P016400002021-04-14 3:42PM EDT1,640.006.400.000.000.00--012.50%
AMZN211119P016600002021-04-13 2:07PM EDT1,660.006.155.506.350.00-3745.65%
AMZN211119P016800002020-12-30 4:08PM EDT1,680.0017.3018.4021.950.00-1255.11%
AMZN211119P017000002021-03-03 4:32PM EDT1,700.0017.397.458.300.00-52346.20%
AMZN211119P017200002021-03-19 3:41PM EDT1,720.0014.556.357.350.00-1744.61%
AMZN211119P017400002021-02-23 12:07PM EDT1,740.0017.0013.1014.300.00--1049.29%
AMZN211119P017600002021-01-08 10:54AM EDT1,760.0022.6015.0016.000.00-2349.59%
AMZN211119P017800002021-02-02 3:15PM EDT1,780.0017.4620.7521.850.00-4651.72%
AMZN211119P018000002021-04-05 12:30PM EDT1,800.009.007.608.650.00-11843.07%
AMZN211119P018200002021-02-03 11:22AM EDT1,820.0019.0522.5524.100.00-1051.15%
AMZN211119P018400002021-03-05 12:22PM EDT1,840.0029.9710.3511.350.00-1743.76%
AMZN211119P018600002021-03-15 9:41AM EDT1,860.0024.009.5510.550.00-21042.53%
AMZN211119P018800002021-03-05 10:57AM EDT1,880.0029.9511.4012.450.00-1343.13%
AMZN211119P019000002021-04-08 10:15AM EDT1,900.0010.809.4510.550.00-12141.21%
AMZN211119P019200002021-04-16 3:35PM EDT1,920.009.909.9011.00-10.55-51.59%11840.86%
AMZN211119P019400002021-03-09 10:38AM EDT1,940.0030.0511.1512.200.00-6440.98%
AMZN211119P019600002021-04-08 9:56AM EDT1,960.0012.2110.7511.900.00-3740.14%
AMZN211119P019800002021-02-16 3:35PM EDT1,980.0028.0031.3032.700.00-264348.84%
AMZN211119P020000002021-04-09 10:10AM EDT2,000.0013.2011.8512.950.00-3010139.48%
AMZN211119P021000002021-04-15 12:50PM EDT2,100.0016.4014.7015.950.00-18637.85%
AMZN211119P022000002021-04-15 3:50PM EDT2,200.0019.9018.5019.900.00-2012236.41%
AMZN211119P023000002021-04-12 11:23AM EDT2,300.0025.0023.3025.000.00-109335.10%
AMZN211119P024000002021-04-16 12:42PM EDT2,400.0030.9829.6531.75-1.42-4.38%110133.96%
AMZN211119P025000002021-04-15 11:06AM EDT2,500.0041.7538.0540.600.00-1431732.97%
AMZN211119P025500002021-04-16 10:24AM EDT2,550.0046.8543.2046.05-0.55-1.16%45732.55%
AMZN211119P026000002021-04-16 11:34AM EDT2,600.0050.7549.1552.20-3.50-6.45%122232.16%
AMZN211119P026500002021-04-14 11:30AM EDT2,650.0064.5755.8059.250.00-1212831.81%
AMZN211119P027000002021-04-16 2:11PM EDT2,700.0065.0063.3567.20-4.90-7.01%96031.50%
AMZN211119P027500002021-04-16 11:08AM EDT2,750.0075.1571.8576.10-3.40-4.33%116231.21%
AMZN211119P028000002021-04-16 10:24AM EDT2,800.0087.7581.4086.10-0.94-1.06%21,28630.95%
AMZN211119P028100002021-04-16 3:38PM EDT2,810.0085.4583.4088.25-9.45-9.96%44030.90%
AMZN211119P028200002021-04-09 10:34AM EDT2,820.00105.4085.7590.450.00-41630.86%
AMZN211119P028300002021-04-16 1:11PM EDT2,830.0090.7587.6592.65-19.60-17.76%13830.81%
AMZN211119P028400002021-04-15 1:05PM EDT2,840.0098.7589.8094.950.00-27830.77%
AMZN211119P028500002021-04-16 1:11PM EDT2,850.0095.2892.0597.25-11.12-10.45%143430.72%
AMZN211119P028600002021-04-14 10:54AM EDT2,860.00106.4294.3099.650.00-1430.68%
AMZN211119P028700002021-04-09 2:41PM EDT2,870.00113.2096.65102.050.00-1430.64%
AMZN211119P028800002021-04-16 12:42PM EDT2,880.00101.4899.00104.55-12.97-11.33%1630.60%
AMZN211119P028900002021-04-14 11:05AM EDT2,890.00116.10101.40107.050.00-16430.56%
AMZN211119P029000002021-04-13 3:24PM EDT2,900.00116.00103.75109.650.00-112230.53%
AMZN211119P029100002021-04-16 2:56PM EDT2,910.00105.90106.40112.25-8.60-7.51%114630.49%
AMZN211119P029200002021-04-16 2:56PM EDT2,920.00108.55108.95114.95-27.20-20.04%11130.45%
AMZN211119P029300002021-04-14 10:38AM EDT2,930.00124.19111.55117.650.00-1530.42%
AMZN211119P029400002021-04-12 3:10PM EDT2,940.00131.14114.20120.450.00-42330.38%
AMZN211119P029500002021-04-13 3:31PM EDT2,950.00134.09116.95122.500.00-12030.25%
AMZN211119P029600002021-04-13 3:31PM EDT2,960.00124.60119.65126.150.00-81430.32%
AMZN211119P029700002021-04-13 1:44PM EDT2,970.00125.15122.50129.100.00-82730.29%
AMZN211119P029800002021-04-13 1:44PM EDT2,980.00128.20125.35132.100.00-11930.26%
AMZN211119P029900002021-03-31 10:32AM EDT2,990.00234.15128.25135.100.00-12530.22%
AMZN211119P030000002021-04-15 11:26AM EDT3,000.00142.17131.20138.200.00-410930.19%
AMZN211119P030100002021-04-01 1:57PM EDT3,010.00218.65134.30141.300.00-1530.16%
AMZN211119P030200002021-03-30 1:14PM EDT3,020.00275.85137.25144.500.00--230.13%
AMZN211119P030300002021-04-14 10:38AM EDT3,030.00155.34140.40147.550.00-113430.08%
AMZN211119P030400002021-04-15 10:22AM EDT3,040.00154.56143.70151.100.00-256330.08%
AMZN211119P030500002021-04-15 10:22AM EDT3,050.00157.81146.80154.200.00-254630.02%
AMZN211119P030600002021-04-15 12:35PM EDT3,060.00160.90150.05157.800.00-404530.02%
AMZN211119P030700002021-04-13 10:44AM EDT3,070.00153.60153.40161.000.00-21729.96%
AMZN211119P030800002021-04-12 3:36PM EDT3,080.00168.50156.80164.450.00-537429.93%
AMZN211119P030900002021-04-07 10:31AM EDT3,090.00202.00160.25168.150.00-21129.92%
AMZN211119P031000002021-04-14 3:41PM EDT3,100.00189.96163.75170.600.00-25929.76%
AMZN211119P031100002021-04-15 11:45AM EDT3,110.00180.86167.30175.250.00-41329.84%
AMZN211119P031200002021-04-14 1:18PM EDT3,120.00195.00170.90179.450.00-64129.87%
AMZN211119P031300002021-04-06 3:42PM EDT3,130.00229.25174.55183.250.00-11229.85%
AMZN211119P031400002021-04-12 10:10AM EDT3,140.00190.75178.25187.050.00-2429.82%
AMZN211119P031500002021-04-08 10:05AM EDT3,150.00213.15182.05190.950.00-34429.80%
AMZN211119P031600002021-04-07 11:27AM EDT3,160.00231.75185.85194.900.00-44229.78%
AMZN211119P031700002021-04-15 11:45AM EDT3,170.00203.89189.70198.900.00-42829.75%
AMZN211119P031800002021-04-14 11:37AM EDT3,180.00213.85193.65202.600.00-33829.69%
AMZN211119P031900002021-04-14 2:23PM EDT3,190.00222.55197.60205.650.00-62829.56%
AMZN211119P032000002021-04-16 11:43AM EDT3,200.00208.00201.65209.95-8.60-3.97%37429.55%
AMZN211119P032500002021-04-15 1:08PM EDT3,250.00238.35222.70231.550.00-147529.45%
AMZN211119P033000002021-04-15 12:46PM EDT3,300.00258.83244.85255.550.00-213629.45%
AMZN211119P033500002021-04-12 1:29PM EDT3,350.00278.68268.70280.050.00-12929.37%
AMZN211119P034000002021-04-12 10:38AM EDT3,400.00309.16293.35304.950.00-158529.21%
AMZN211119P034500002021-04-12 10:38AM EDT3,450.00350.00319.85332.000.00-53529.13%
AMZN211119P035000002021-04-14 10:19AM EDT3,500.00367.95347.25360.600.00-66329.07%
AMZN211119P036000002021-04-15 11:28AM EDT3,600.00429.55406.05416.950.00-52028.53%
AMZN211119P037000002021-04-16 2:15PM EDT3,700.00474.00474.00481.00-10.59-2.19%8813328.26%
AMZN211119P040000002021-04-07 11:05AM EDT4,000.00791.82690.85706.400.00-312628.30%
AMZN211119P041000002021-04-09 2:10PM EDT4,100.00817.00772.30788.000.00-1128.27%
AMZN211119P042000002021-04-09 3:53PM EDT4,200.00891.00855.25869.750.00-1127.86%
AMZN211119P044000002021-03-05 11:12AM EDT4,400.001,461.701,251.001,261.000.00-1153.55%
AMZN211119P045000002021-02-19 1:52PM EDT4,500.001,275.001,440.101,457.000.00-117065.11%
AMZN211119P046000002020-12-15 1:36PM EDT4,600.001,526.651,523.351,534.700.00--265.19%
AMZN211119P047000002021-03-25 3:23PM EDT4,700.001,660.351,313.301,331.250.00--229.39%
AMZN211119P048000002021-03-15 12:14AM EDT4,800.001,794.870.000.000.00--00.00%
AMZN211119P049000002021-02-05 10:49AM EDT4,900.001,626.151,903.501,913.500.00-1578.93%
AMZN211119P050000002021-02-05 10:49AM EDT5,000.001,719.502,000.502,010.500.00-2280.43%