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 comprapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217C014800002021-03-19 11:06AM EDT1,480.001,585.001,921.701,939.000.00-3253.56%
AMZN211217C016400002021-01-21 4:20PM EDT1,640.001,703.991,631.151,638.500.00-630.00%
AMZN211217C017800002021-03-26 2:48PM EDT1,780.001,247.401,626.701,645.000.00-3350.54%
AMZN211217C018000002021-03-26 2:48PM EDT1,800.001,228.351,607.151,625.000.00-3449.79%
AMZN211217C018600002021-03-04 11:00AM EDT1,860.001,182.501,317.501,327.500.00--10.00%
AMZN211217C019200002021-03-31 3:27PM EDT1,920.001,207.951,492.101,508.500.00--346.78%
AMZN211217C020000002021-03-15 3:15PM EDT2,000.001,119.441,349.701,367.200.00--70.00%
AMZN211217C022000002021-01-19 1:14AM EDT2,200.00999.100.000.000.00--10.00%
AMZN211217C023000002021-03-26 3:39PM EDT2,300.00807.001,129.951,146.000.00-1238.77%
AMZN211217C024000002021-04-15 10:29AM EDT2,400.001,028.481,035.051,052.100.00-11236.79%
AMZN211217C025000002021-04-13 9:30AM EDT2,500.00957.55945.10962.350.00-13335.47%
AMZN211217C026000002021-04-14 9:30AM EDT2,600.00874.75862.75875.650.00-11434.40%
AMZN211217C027000002021-04-09 1:49PM EDT2,700.00757.34775.00792.050.00-2233.47%
AMZN211217C028000002021-03-29 2:53PM EDT2,800.00468.00699.00712.350.00-16332.70%
AMZN211217C028100002021-03-04 11:25AM EDT2,810.00453.23504.00513.150.00-6430.00%
AMZN211217C028200002021-03-15 12:11AM EDT2,820.00453.020.000.000.00--00.00%
AMZN211217C028400002021-03-29 12:11PM EDT2,840.00440.90665.90683.150.00-2432.62%
AMZN211217C028500002021-04-01 11:02AM EDT2,850.00464.76658.70676.500.00-1232.66%
AMZN211217C028700002021-03-15 12:11AM EDT2,870.00456.250.000.000.00--00.00%
AMZN211217C028800002021-03-11 11:40AM EDT2,880.00478.17567.00581.000.00-1823.02%
AMZN211217C028900002021-04-15 12:29PM EDT2,890.00615.47628.60644.050.00-43232.09%
AMZN211217C029000002021-04-15 12:29PM EDT2,900.00608.11621.30638.800.00-43532.28%
AMZN211217C029100002021-03-04 12:09PM EDT2,910.00415.60440.55449.250.00--10.00%
AMZN211217C029200002021-04-14 1:51PM EDT2,920.00580.34611.25624.500.00-1632.19%
AMZN211217C029300002021-03-08 11:29AM EDT2,930.00408.01428.50438.500.00-160.00%
AMZN211217C029400002021-03-05 11:04AM EDT2,940.00356.31418.25432.500.00-110.00%
AMZN211217C029500002021-04-09 2:30PM EDT2,950.00575.55585.80602.850.00-61032.00%
AMZN211217C029600002021-03-05 2:58PM EDT2,960.00355.20411.85421.000.00-330.00%
AMZN211217C029700002021-03-15 10:20AM EDT2,970.00392.10552.85563.000.00-2828.99%
AMZN211217C029800002021-04-06 3:59PM EDT2,980.00438.90565.15580.150.00-4631.65%
AMZN211217C029900002021-03-19 12:20PM EDT2,990.00375.94562.40572.850.00-21531.56%
AMZN211217C030000002021-04-16 3:45PM EDT3,000.00562.19550.80566.65+34.94+6.63%12931.58%
AMZN211217C030100002021-03-15 10:16AM EDT3,010.00373.45526.70536.550.00-3529.00%
AMZN211217C030300002021-03-25 2:49PM EDT3,030.00345.10535.60549.500.00--331.77%
AMZN211217C030400002021-04-13 3:21PM EDT3,040.00500.50526.10542.500.00-1531.69%
AMZN211217C030500002021-04-13 3:21PM EDT3,050.00494.15522.35536.500.00-1931.70%
AMZN211217C030600002021-04-01 3:50PM EDT3,060.00357.84511.80529.450.00-1431.61%
AMZN211217C030700002021-03-02 10:57AM EDT3,070.00406.41350.50360.000.00-21512.90%
AMZN211217C030800002021-03-18 1:17PM EDT3,080.00365.00502.90516.950.00-1631.56%
AMZN211217C030900002021-04-12 1:29PM EDT3,090.00494.51496.50510.500.00-52031.51%
AMZN211217C031000002021-04-12 10:35AM EDT3,100.00468.00486.20500.800.00-52631.13%
AMZN211217C031100002021-04-01 9:38AM EDT3,110.00319.85481.70497.900.00-21631.43%
AMZN211217C031200002021-03-29 12:00PM EDT3,120.00302.67474.35491.500.00-31331.38%
AMZN211217C031300002021-04-05 10:41AM EDT3,130.00348.65471.75482.450.00-51431.05%
AMZN211217C031400002021-04-05 10:41AM EDT3,140.00342.65461.50476.750.00-51631.06%
AMZN211217C031500002021-04-16 12:17PM EDT3,150.00465.45459.75473.50+25.45+5.78%1831.30%
AMZN211217C031600002021-04-14 9:56AM EDT3,160.00454.50451.20467.450.00-1831.26%
AMZN211217C031700002021-03-09 12:23PM EDT3,170.00300.90432.50442.500.00-2329.37%
AMZN211217C031800002021-04-05 10:37AM EDT3,180.00322.30442.05452.350.00-10010530.88%
AMZN211217C031900002021-04-08 3:35PM EDT3,190.00387.20432.15447.500.00-11130.94%
AMZN211217C032000002021-04-16 3:15PM EDT3,200.00434.28426.40440.35+9.49+2.23%623530.78%
AMZN211217C032100002021-03-29 11:52AM EDT3,210.00262.40420.75435.150.00-4630.80%
AMZN211217C032200002021-03-16 2:23PM EDT3,220.00296.45406.35418.350.00-1729.71%
AMZN211217C032300002021-04-12 9:57AM EDT3,230.00400.00413.55424.050.00-2530.77%
AMZN211217C032400002021-04-15 10:28AM EDT3,240.00403.00404.05418.500.00-2430.74%
AMZN211217C032500002021-04-15 10:41AM EDT3,250.00397.05402.35413.050.00-23930.72%
AMZN211217C032600002021-04-12 1:29PM EDT3,260.00395.27396.70406.500.00-11030.59%
AMZN211217C032700002021-04-01 2:56PM EDT3,270.00255.40391.20400.950.00-21530.55%
AMZN211217C032800002021-04-08 10:27AM EDT3,280.00331.60385.85395.500.00-21530.52%
AMZN211217C032900002021-04-07 3:44PM EDT3,290.00316.68377.30392.500.00-111830.71%
AMZN211217C033000002021-04-16 1:21PM EDT3,300.00374.88371.95387.60+7.88+2.15%626630.72%
AMZN211217C033100002021-04-08 10:41AM EDT3,310.00319.90369.00379.250.00-41630.41%
AMZN211217C033200002021-04-07 11:50AM EDT3,320.00303.95361.65374.900.00-1230.46%
AMZN211217C033300002021-04-16 9:43AM EDT3,330.00350.00357.15368.90-4.00-1.13%1530.35%
AMZN211217C033400002021-04-09 3:59PM EDT3,340.00346.40351.75364.750.00-42130.41%
AMZN211217C033500002021-04-15 1:53PM EDT3,350.00339.68349.55358.600.00-15730.29%
AMZN211217C033600002021-04-16 12:22PM EDT3,360.00352.00343.05355.35+141.90+67.54%52730.42%
AMZN211217C033700002021-04-12 12:26PM EDT3,370.00333.48339.55348.650.00-2430.23%
AMZN211217C033800002021-04-15 3:47PM EDT3,380.00337.55334.40343.850.00-1430.22%
AMZN211217C033900002021-04-16 10:49AM EDT3,390.00327.65329.45338.90-0.20-0.06%4830.18%
AMZN211217C034000002021-04-16 3:15PM EDT3,400.00328.80324.70336.15+20.88+6.78%2385730.35%
AMZN211217C034100002021-04-13 10:23AM EDT3,410.00340.00319.85329.250.00-11730.13%
AMZN211217C034200002021-04-14 9:46AM EDT3,420.00321.40315.15324.450.00-1730.09%
AMZN211217C034300002021-04-15 12:56PM EDT3,430.00305.77310.90319.650.00-21330.06%
AMZN211217C034400002021-04-13 10:53AM EDT3,440.00331.30306.00315.200.00-1530.05%
AMZN211217C034500002021-04-13 11:24AM EDT3,450.00325.12301.60310.300.00-24029.99%
AMZN211217C034600002021-04-12 12:35PM EDT3,460.00298.25297.10305.800.00-1729.97%
AMZN211217C034700002021-03-29 9:56AM EDT3,470.00164.09290.95303.500.00-2430.14%
AMZN211217C034800002021-04-14 11:38AM EDT3,480.00276.70288.35299.000.00-3830.11%
AMZN211217C034900002021-04-09 11:20AM EDT3,490.00256.13283.80292.600.00-43429.91%
AMZN211217C035000002021-04-16 1:40PM EDT3,500.00280.45279.25288.10+9.16+3.38%2918029.87%
AMZN211217C036000002021-04-16 3:15PM EDT3,600.00242.20239.15248.30+21.70+9.84%1928629.73%
AMZN211217C037000002021-04-16 1:21PM EDT3,700.00203.74201.75211.70+3.74+1.87%2888229.48%
AMZN211217C038000002021-04-16 3:15PM EDT3,800.00174.07171.95180.45+14.07+8.79%1135929.36%
AMZN211217C039000002021-04-16 1:21PM EDT3,900.00145.14144.75150.60+4.39+3.12%626628.99%
AMZN211217C040000002021-04-15 12:49PM EDT4,000.00121.00121.45127.150.00-312428.91%
AMZN211217C041000002021-04-14 11:46AM EDT4,100.00100.19101.25107.650.00-214228.92%
AMZN211217C042000002021-04-14 2:29PM EDT4,200.0078.5084.8090.700.00-333828.91%
AMZN211217C043000002021-04-14 10:30AM EDT4,300.0074.0071.1075.90+4.00+5.71%11928.86%
AMZN211217C044000002021-04-16 3:14PM EDT4,400.0061.0559.7563.85+2.80+4.81%36428.90%
AMZN211217C045000002021-04-15 1:43PM EDT4,500.0048.7550.3054.050.00-25529.00%
AMZN211217C046000002021-04-13 12:55PM EDT4,600.0048.7942.5545.800.00-11829.12%
AMZN211217C047000002021-04-14 11:42AM EDT4,700.0035.8536.1038.950.00-10929.27%
AMZN211217C048000002021-04-14 11:41AM EDT4,800.0030.6030.8033.350.00-262129.46%
AMZN211217C049000002021-04-15 2:48PM EDT4,900.0025.0026.4528.700.00-2629.68%
AMZN211217C050000002021-04-16 3:10PM EDT5,000.0023.5022.9024.90+1.58+7.21%229229.93%
Opções de vendapara17 de dezembro de 2021
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P014800002021-04-16 3:29PM EDT1,480.004.954.305.25+0.90+22.22%21947.81%
AMZN211217P015000002021-04-13 2:57PM EDT1,500.005.004.555.500.00-102647.42%
AMZN211217P015200002021-03-05 1:11PM EDT1,520.0014.555.506.150.00-5147.50%
AMZN211217P015400002021-04-12 1:11PM EDT1,540.005.355.056.000.00-11446.63%
AMZN211217P015600002021-04-01 10:02AM EDT1,560.007.405.306.250.00-2346.21%
AMZN211217P015800002021-04-13 12:10PM EDT1,580.006.055.556.500.00-104545.80%
AMZN211217P016000002021-04-08 12:43PM EDT1,600.006.255.806.800.00-17745.43%
AMZN211217P016200002021-02-25 11:22AM EDT1,620.0015.3010.6511.750.00-64748.98%
AMZN211217P016400002021-03-04 2:59PM EDT1,640.0019.257.358.200.00-31545.41%
AMZN211217P016600002021-03-17 1:00PM EDT1,660.0014.706.657.550.00-152944.14%
AMZN211217P016800002021-04-13 12:10PM EDT1,680.007.477.008.000.00-101943.88%
AMZN211217P017000002021-04-15 9:42AM EDT1,700.008.207.308.300.00-54343.48%
AMZN211217P017200002021-01-19 1:01AM EDT1,720.0020.550.000.000.00--112.50%
AMZN211217P017400002021-04-15 3:59PM EDT1,740.008.708.009.000.00-1342.74%
AMZN211217P017600002021-03-26 3:05PM EDT1,760.0016.358.359.350.00-1542.36%
AMZN211217P018000002021-03-16 10:52AM EDT1,800.0019.809.7010.550.00-1841.94%
AMZN211217P018200002021-01-28 4:27PM EDT1,820.0028.1525.5027.200.00-2249.78%
AMZN211217P018400002021-03-17 3:50PM EDT1,840.0020.809.9010.950.00-1440.92%
AMZN211217P018600002021-01-19 1:01AM EDT1,860.0033.900.000.000.00--212.50%
AMZN211217P018800002021-03-15 12:10AM EDT1,880.0028.000.000.000.00--012.50%
AMZN211217P019000002021-04-07 11:18AM EDT1,900.0011.9511.2012.350.00-3739.90%
AMZN211217P019400002021-03-23 10:38AM EDT1,940.0023.2012.2013.350.00-21039.22%
AMZN211217P019600002021-02-16 1:07PM EDT1,960.0030.7030.7531.950.00--246.43%
AMZN211217P019800002021-03-03 4:54PM EDT1,980.0038.0016.5017.450.00-1340.03%
AMZN211217P020000002021-04-14 11:38AM EDT2,000.0015.8813.8515.100.00-26538.27%
AMZN211217P021000002021-04-16 3:04PM EDT2,100.0017.8517.2018.60-2.40-11.85%211936.77%
AMZN211217P022000002021-04-08 3:48PM EDT2,200.0025.7521.5523.150.00-2512835.44%
AMZN211217P023000002021-04-14 3:11PM EDT2,300.0031.9827.2029.050.00-10124934.25%
AMZN211217P024000002021-04-15 1:34PM EDT2,400.0037.6034.5536.750.00-19233.22%
AMZN211217P025000002021-04-15 1:34PM EDT2,500.0048.0044.1046.900.00-2511632.38%
AMZN211217P026000002021-04-15 12:02PM EDT2,600.0060.0056.6059.90-3.55-5.59%125831.66%
AMZN211217P027000002021-04-16 1:52PM EDT2,700.0074.7572.3076.50-6.91-8.46%166431.10%
AMZN211217P028000002021-04-16 10:23AM EDT2,800.0099.4192.1097.20-1.59-1.57%521330.65%
AMZN211217P028100002021-04-15 10:47AM EDT2,810.00103.5095.0599.500.00-41,25230.61%
AMZN211217P028200002021-04-06 2:18PM EDT2,820.00123.4596.85101.850.00-3830.57%
AMZN211217P028300002021-04-05 9:59AM EDT2,830.00106.6398.80104.25-32.57-23.40%51330.53%
AMZN211217P028400002021-03-24 10:10AM EDT2,840.00186.95101.25106.700.00-13930.49%
AMZN211217P028500002021-04-15 2:13PM EDT2,850.00109.25103.55109.200.00-16830.45%
AMZN211217P028600002021-03-12 11:28AM EDT2,860.00251.35113.75119.750.00-14331.42%
AMZN211217P028700002021-03-12 11:28AM EDT2,870.00255.75128.75132.550.00-1632.62%
AMZN211217P028800002021-04-13 10:27AM EDT2,880.00113.42111.10117.000.00-11030.35%
AMZN211217P028900002021-04-12 9:58AM EDT2,890.00124.05113.70119.700.00-62730.32%
AMZN211217P029000002021-04-15 3:52PM EDT2,900.00122.68116.35122.450.00-715730.29%
AMZN211217P029100002021-03-08 11:22AM EDT2,910.00274.05175.75183.600.00-11936.99%
AMZN211217P029200002021-04-13 10:26AM EDT2,920.00123.70121.75128.050.00-11030.23%
AMZN211217P029300002021-04-07 12:44PM EDT2,930.00152.85124.55130.950.00-51130.20%
AMZN211217P029400002021-04-06 3:45PM EDT2,940.00164.50127.35133.900.00-1630.17%
AMZN211217P029500002021-04-13 11:01AM EDT2,950.00130.90130.25136.900.00-37030.14%
AMZN211217P029600002021-04-07 12:44PM EDT2,960.00162.95133.05139.900.00-53830.11%
AMZN211217P029700002021-04-14 3:18PM EDT2,970.00156.21136.00143.000.00-12130.08%
AMZN211217P029800002021-04-14 3:32PM EDT2,980.00161.80139.20146.150.00-69130.06%
AMZN211217P029900002021-04-07 2:40PM EDT2,990.00169.88142.25149.350.00-21630.03%
AMZN211217P030000002021-04-16 10:25AM EDT3,000.00156.00145.40152.60-4.00-2.50%218130.01%
AMZN211217P030100002021-03-23 12:05PM EDT3,010.00160.480.000.000.00-303.13%
AMZN211217P030200002021-04-13 10:26AM EDT3,020.00154.23151.80159.200.00-1629.95%
AMZN211217P030300002021-03-02 4:49PM EDT3,030.00307.70226.00235.000.00-1737.54%
AMZN211217P030400002021-04-16 1:26PM EDT3,040.00163.70158.40166.05-9.75-5.62%41,75629.91%
AMZN211217P030500002021-04-16 1:33PM EDT3,050.00163.95161.75169.55-8.43-4.89%412729.88%
AMZN211217P030600002021-04-12 1:01PM EDT3,060.00171.40165.20173.100.00-41229.86%
AMZN211217P030700002021-04-13 9:35AM EDT3,070.00170.00168.70176.700.00-11829.84%
AMZN211217P030800002021-04-08 9:44AM EDT3,080.00203.85172.20180.350.00-4829.82%
AMZN211217P030900002021-04-07 10:32AM EDT3,090.00215.70175.80184.050.00-91929.80%
AMZN211217P031000002021-04-14 11:11AM EDT3,100.00190.00179.45187.800.00-148229.77%
AMZN211217P031100002021-04-07 2:44PM EDT3,110.00218.15183.10191.600.00-11829.75%
AMZN211217P031200002021-04-08 10:40AM EDT3,120.00218.15186.85195.450.00-3829.73%
AMZN211217P031300002021-04-07 11:35AM EDT3,130.00231.00190.65199.350.00-1729.71%
AMZN211217P031400002021-04-08 10:25AM EDT3,140.00224.85194.50203.300.00-2829.69%
AMZN211217P031500002021-04-16 2:35PM EDT3,150.00201.00198.35207.30-19.00-8.64%12129.67%
AMZN211217P031600002021-04-14 1:51PM EDT3,160.00224.95202.30211.400.00-2829.65%
AMZN211217P031700002021-04-07 3:53PM EDT3,170.00250.40206.30215.500.00-69529.63%
AMZN211217P031800002021-04-08 11:33AM EDT3,180.00243.55210.30219.550.00-1429.60%
AMZN211217P031900002021-04-01 2:33PM EDT3,190.00321.20214.40222.350.00-21929.44%
AMZN211217P032000002021-04-15 11:36AM EDT3,200.00234.00218.55228.100.00-419429.57%
AMZN211217P032100002021-04-08 1:36PM EDT3,210.00257.30222.70232.400.00-31129.55%
AMZN211217P032200002021-03-29 11:53AM EDT3,220.00392.50226.90235.650.00-101329.42%
AMZN211217P032300002021-04-09 9:33AM EDT3,230.00277.25231.30240.250.00-1529.42%
AMZN211217P032400002021-04-12 1:46PM EDT3,240.00245.10235.55244.100.00-1429.34%
AMZN211217P032500002021-04-16 12:57PM EDT3,250.00249.35239.90250.15-12.35-4.72%11729.47%
AMZN211217P032600002021-04-12 11:59AM EDT3,260.00260.00244.40254.700.00-11229.45%
AMZN211217P032700002021-04-13 11:06AM EDT3,270.00248.00248.85259.300.00-110329.43%
AMZN211217P032800002021-04-15 12:14PM EDT3,280.00275.40253.40263.950.00-11729.41%
AMZN211217P032900002021-04-13 3:06PM EDT3,290.00263.00258.00268.650.00-22229.39%
AMZN211217P033000002021-04-15 3:38PM EDT3,300.00276.81262.75273.400.00-23529.37%
AMZN211217P033100002021-04-13 11:28AM EDT3,310.00262.80267.30278.200.00-21229.35%
AMZN211217P033200002021-04-14 3:43PM EDT3,320.00308.25271.80283.050.00-71929.33%
AMZN211217P033300002021-02-10 11:05AM EDT3,330.00422.00475.30481.950.00-1047.22%
AMZN211217P033400002021-04-09 3:50PM EDT3,340.00304.80281.60292.900.00-2329.29%
AMZN211217P033500002021-04-16 3:44PM EDT3,350.00290.00286.50297.90-22.70-7.26%12029.28%
AMZN211217P033600002021-04-12 11:36AM EDT3,360.00312.08291.45302.950.00-1229.26%
AMZN211217P033700002021-04-09 3:57PM EDT3,370.00315.67296.40304.500.00-2128.91%
AMZN211217P033800002021-04-13 2:29PM EDT3,380.00307.15301.40313.200.00-2429.22%
AMZN211217P033900002021-04-14 2:58PM EDT3,390.00339.00306.50318.400.00-12229.20%
AMZN211217P034000002021-04-14 2:58PM EDT3,400.00344.25311.70323.600.00-14329.18%
AMZN211217P034100002021-04-07 1:15PM EDT3,410.00375.75316.45328.900.00--129.16%
AMZN211217P034200002021-04-09 12:37PM EDT3,420.00358.80321.95334.250.00-7829.14%
AMZN211217P034300002021-04-07 12:19PM EDT3,430.00385.55327.35339.650.00-1229.12%
AMZN211217P034400002021-04-09 2:05PM EDT3,440.00365.25332.55341.550.00-2528.79%
AMZN211217P034500002021-04-13 10:11AM EDT3,450.00339.07337.85346.750.00-31528.74%
AMZN211217P034600002021-04-09 12:26PM EDT3,460.00381.35343.35356.050.00-4429.06%
AMZN211217P034700002021-04-08 1:10PM EDT3,470.00397.10348.85357.600.00-1228.68%
AMZN211217P034800002021-04-12 9:56AM EDT3,480.00377.15354.25367.250.00-21229.02%
AMZN211217P034900002021-04-12 10:15AM EDT3,490.00382.10359.80369.000.00-22028.65%
AMZN211217P035000002021-04-13 2:53PM EDT3,500.00369.00365.45374.800.00-62828.64%
AMZN211217P036000002021-04-14 2:12PM EDT3,600.00466.30424.00434.450.00-22028.44%
AMZN211217P037000002021-04-14 3:25PM EDT3,700.00530.75486.60501.750.00-21728.53%
AMZN211217P038000002021-03-17 1:03PM EDT3,800.00816.25555.70565.600.00-11827.90%
AMZN211217P039000002021-03-08 1:13PM EDT3,900.00983.20713.55727.000.00-12436.36%
AMZN211217P040000002021-04-14 11:17AM EDT4,000.00741.00704.65716.400.00-1227.73%
AMZN211217P041000002021-04-09 3:47PM EDT4,100.00822.00784.90801.000.00-1128.13%
AMZN211217P042000002021-03-05 12:29PM EDT4,200.001,344.021,069.151,078.000.00-6648.33%
AMZN211217P050000002021-04-07 3:48PM EDT5,000.001,720.691,604.501,619.250.00--528.31%