Mercado abrirá em 6 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.320,37-15,18 (-0,46%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220414C016000002021-10-18 3:26PM EDT1,600.001,849.620.000.000.00--00.00%
AMZN220414C016200002021-10-18 2:18AM EDT1,620.001,776.500.000.000.00--00.00%
AMZN220414C016600002021-10-20 1:15PM EDT1,660.001,752.000.000.000.00--00.00%
AMZN220414C016800002021-09-08 9:30AM EDT1,680.001,832.300.000.000.00--10.00%
AMZN220414C017400002021-09-03 9:34AM EDT1,740.001,713.951,547.401,562.550.00-110.00%
AMZN220414C018000002021-10-22 9:46AM EDT1,800.001,619.000.000.000.00-100.00%
AMZN220414C019400002021-09-30 9:39AM EDT1,940.001,387.450.000.000.00--00.00%
AMZN220414C020000002021-09-29 10:07AM EDT2,000.001,355.000.000.000.00-100.00%
AMZN220414C025000002021-09-28 11:10AM EDT2,500.00867.850.000.000.00-200.00%
AMZN220414C026000002021-09-15 12:07PM EDT2,600.00875.98846.80858.600.00-1349.86%
AMZN220414C027000002021-10-22 3:24PM EDT2,700.00700.000.000.000.00-100.00%
AMZN220414C028000002021-09-20 3:02PM EDT2,800.00635.46605.35614.250.00-1333.72%
AMZN220414C029000002021-10-22 12:10PM EDT2,900.00538.000.000.000.00-200.00%
AMZN220414C030000002021-10-25 12:31PM EDT3,000.00434.000.000.000.00-200.00%
AMZN220414C031000002021-10-25 12:46PM EDT3,100.00376.000.000.000.00-200.00%
AMZN220414C031150002021-10-05 10:07AM EDT3,115.00332.190.000.000.00-100.00%
AMZN220414C031250002021-10-18 3:46PM EDT3,125.00450.000.000.000.00-100.00%
AMZN220414C031300002021-08-25 12:55PM EDT3,130.00368.60447.45456.200.00--540.20%
AMZN220414C031350002021-10-04 11:19AM EDT3,135.00300.420.000.000.00--00.00%
AMZN220414C031400002021-09-29 3:38PM EDT3,140.00366.000.000.000.00--00.00%
AMZN220414C031450002021-08-25 12:46PM EDT3,145.00359.65437.20445.900.00--339.92%
AMZN220414C031500002021-10-04 10:56AM EDT3,150.00290.000.000.000.00--00.00%
AMZN220414C031550002021-08-25 12:55PM EDT3,155.00353.55430.45439.100.00--239.74%
AMZN220414C031600002021-10-04 2:32PM EDT3,160.00280.610.000.000.00--00.00%
AMZN220414C031700002021-10-25 11:35AM EDT3,170.00314.420.000.000.00-100.00%
AMZN220414C031750002021-10-19 12:20PM EDT3,175.00398.610.000.000.00-100.00%
AMZN220414C031800002021-10-25 11:35AM EDT3,180.00308.420.000.000.00-100.00%
AMZN220414C031850002021-10-19 12:20PM EDT3,185.00392.370.000.000.00-100.00%
AMZN220414C031900002021-10-19 12:20PM EDT3,190.00389.110.000.000.00-100.00%
AMZN220414C031950002021-10-04 3:39PM EDT3,195.00257.520.000.000.00-300.00%
AMZN220414C032000002021-10-25 9:33AM EDT3,200.00328.000.000.000.00-100.00%
AMZN220414C032050002021-08-25 12:54PM EDT3,205.00325.25397.50405.900.00--138.85%
AMZN220414C032100002021-10-15 11:24AM EDT3,210.00346.100.000.000.00-100.00%
AMZN220414C032150002021-10-15 10:16AM EDT3,215.00291.950.000.000.00-500.00%
AMZN220414C032200002021-10-19 9:34AM EDT3,220.00378.900.000.000.00-100.00%
AMZN220414C032250002021-10-11 10:47AM EDT3,225.00282.410.000.000.00-100.00%
AMZN220414C032300002021-10-13 1:55PM EDT3,230.00277.110.000.000.00-200.00%
AMZN220414C032350002021-08-25 12:18PM EDT3,235.00308.65378.40386.650.00--338.35%
AMZN220414C032400002021-10-12 12:46PM EDT3,240.00256.000.000.000.00-100.00%
AMZN220414C032450002021-10-04 9:59AM EDT3,245.00257.270.000.000.00--00.00%
AMZN220414C032500002021-10-22 1:31PM EDT3,250.00300.560.000.000.00-200.00%
AMZN220414C032550002021-10-14 3:54PM EDT3,255.00269.000.000.000.00-100.00%
AMZN220414C032600002021-10-05 3:15PM EDT3,260.00259.290.000.000.00-1400.00%
AMZN220414C032650002021-08-26 2:44PM EDT3,265.00312.12359.85367.950.00--537.86%
AMZN220414C032700002021-10-22 12:50PM EDT3,270.00300.000.000.000.00-300.00%
AMZN220414C032750002021-10-13 10:00AM EDT3,275.00250.000.000.000.00-100.00%
AMZN220414C032800002021-10-25 1:50PM EDT3,280.00261.950.000.000.00-100.00%
AMZN220414C032850002021-10-08 12:06PM EDT3,285.00267.500.000.000.00-100.00%
AMZN220414C032900002021-10-06 2:41PM EDT3,290.00249.260.000.000.00-100.00%
AMZN220414C032950002021-10-20 2:42PM EDT3,295.00315.950.000.000.00-100.00%
AMZN220414C033000002021-10-25 11:46AM EDT3,300.00243.500.000.000.00-200.00%
AMZN220414C033050002021-10-25 11:29AM EDT3,305.00242.790.000.000.00-500.00%
AMZN220414C033100002021-10-25 10:56AM EDT3,310.00243.650.000.000.00-200.00%
AMZN220414C033150002021-10-25 12:42PM EDT3,315.00248.100.000.000.00-10000.00%
AMZN220414C033200002021-10-18 2:47PM EDT3,320.00321.770.000.000.00-100.00%
AMZN220414C033250002021-10-25 12:44PM EDT3,325.00244.900.000.000.00-20100.05%
AMZN220414C033300002021-10-25 1:39PM EDT3,330.00238.500.000.000.00-300.10%
AMZN220414C033350002021-10-22 9:51AM EDT3,335.00278.000.000.000.00-100.20%
AMZN220414C033400002021-10-25 11:08AM EDT3,340.00227.730.000.000.00-100.20%
AMZN220414C033450002021-10-22 3:06PM EDT3,345.00244.250.000.000.00-100.20%
AMZN220414C034000002021-10-25 3:52PM EDT3,400.00202.150.000.000.00-300.78%
AMZN220414C035000002021-10-25 3:52PM EDT3,500.00161.850.000.000.00-601.56%
AMZN220414C036000002021-10-25 12:23PM EDT3,600.00126.000.000.000.00-201.56%
AMZN220414C037000002021-10-25 11:18AM EDT3,700.0097.500.000.000.00-403.13%
AMZN220414C038000002021-10-22 12:50PM EDT3,800.0093.700.000.000.00-303.13%
AMZN220414C039000002021-10-25 3:23PM EDT3,900.0061.650.000.000.00-503.13%
AMZN220414C040000002021-10-25 12:56PM EDT4,000.0048.500.000.000.00-1406.25%
AMZN220414C041000002021-10-25 2:58PM EDT4,100.0038.200.000.000.00-1806.25%
AMZN220414C042000002021-10-25 1:47PM EDT4,200.0029.110.000.000.00-1406.25%
AMZN220414C043000002021-10-25 1:36PM EDT4,300.0023.000.000.000.00-106.25%
AMZN220414C044000002021-10-22 9:45AM EDT4,400.0023.700.000.000.00-106.25%
AMZN220414C045000002021-10-25 3:12PM EDT4,500.0015.100.000.000.00-406.25%
AMZN220414C046000002021-10-22 1:32PM EDT4,600.0013.690.000.000.00-206.25%
AMZN220414C047000002021-10-22 2:34PM EDT4,700.0011.540.000.000.00-206.25%
AMZN220414C048000002021-10-22 11:56AM EDT4,800.009.160.000.000.00-1012.50%
AMZN220414C049000002021-10-25 3:02PM EDT4,900.007.450.000.000.00-2012.50%
AMZN220414C050000002021-10-25 2:38PM EDT5,000.006.550.000.000.00-3012.50%
AMZN220414C051000002021-10-19 11:38AM EDT5,100.006.700.000.000.00-2012.50%
AMZN220414C052000002021-10-25 11:06AM EDT5,200.004.680.000.000.00-4012.50%
Opções de vendapara14 de abril de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220414P016000002021-10-22 3:50PM EDT1,600.002.720.000.000.00-2025.00%
AMZN220414P016400002021-09-23 11:00AM EDT1,640.004.482.623.350.00-1346.35%
AMZN220414P016800002021-09-22 10:59AM EDT1,680.006.003.003.750.00-1445.61%
AMZN220414P017000002021-10-06 12:35PM EDT1,700.006.900.000.000.00-1012.50%
AMZN220414P017200002021-09-10 10:03AM EDT1,720.004.345.206.250.00-207647.64%
AMZN220414P017400002021-08-24 3:59PM EDT1,740.006.245.106.000.00--1046.59%
AMZN220414P017600002021-10-14 1:15PM EDT1,760.005.300.000.000.00-20012.50%
AMZN220414P017800002021-10-22 2:43PM EDT1,780.004.600.000.000.00-41012.50%
AMZN220414P018000002021-10-22 2:21PM EDT1,800.004.900.000.000.00-11012.50%
AMZN220414P018600002021-08-27 12:25PM EDT1,860.007.558.809.850.00-3345.89%
AMZN220414P019000002021-10-13 11:47AM EDT1,900.009.040.000.000.00-1012.50%
AMZN220414P019200002021-10-04 9:57AM EDT1,920.0012.200.000.000.00--012.50%
AMZN220414P019400002021-08-25 9:30AM EDT1,940.009.659.109.850.00--142.96%
AMZN220414P019600002021-10-04 9:56AM EDT1,960.0013.500.000.000.00-48012.50%
AMZN220414P019800002021-09-24 11:14AM EDT1,980.0011.557.808.650.00-10940.60%
AMZN220414P020000002021-10-22 11:24AM EDT2,000.009.050.000.000.00-1012.50%
AMZN220414P021000002021-10-22 1:30PM EDT2,100.0010.800.000.000.00-1012.50%
AMZN220414P022000002021-10-18 10:44AM EDT2,200.0013.200.000.000.00-10012.50%
AMZN220414P023000002021-10-25 1:11PM EDT2,300.0017.500.000.000.00-1012.50%
AMZN220414P024000002021-10-22 3:56PM EDT2,400.0023.800.000.000.00-3106.25%
AMZN220414P025000002021-10-25 2:48PM EDT2,500.0028.600.000.000.00-206.25%
AMZN220414P026000002021-10-22 3:54PM EDT2,600.0039.200.000.000.00-606.25%
AMZN220414P027000002021-10-22 3:08PM EDT2,700.0050.500.000.000.00-2206.25%
AMZN220414P028000002021-10-25 11:34AM EDT2,800.0068.600.000.000.00-706.25%
AMZN220414P029000002021-10-25 11:17AM EDT2,900.0088.350.000.000.00-1203.13%
AMZN220414P030000002021-10-25 3:31PM EDT3,000.00109.000.000.000.00-1003.13%
AMZN220414P031000002021-10-25 10:31AM EDT3,100.00146.380.000.000.00-301.56%
AMZN220414P031150002021-10-25 10:47AM EDT3,115.00153.250.000.000.00-2601.56%
AMZN220414P031200002021-10-25 10:47AM EDT3,120.00155.080.000.000.00-7601.56%
AMZN220414P031250002021-10-25 9:30AM EDT3,125.00146.840.000.000.00-10001.56%
AMZN220414P031300002021-10-25 9:30AM EDT3,130.00148.890.000.000.00-10001.56%
AMZN220414P031350002021-10-25 9:30AM EDT3,135.00150.670.000.000.00-10001.56%
AMZN220414P031400002021-10-25 9:30AM EDT3,140.00152.440.000.000.00-10001.56%
AMZN220414P031450002021-10-25 9:30AM EDT3,145.00153.910.000.000.00-10001.56%
AMZN220414P031500002021-10-25 9:30AM EDT3,150.00155.840.000.000.00-10001.56%
AMZN220414P031550002021-10-25 9:30AM EDT3,155.00157.570.000.000.00-10001.56%
AMZN220414P031600002021-10-25 9:30AM EDT3,160.00159.270.000.000.00-10001.56%
AMZN220414P031650002021-10-25 9:30AM EDT3,165.00161.260.000.000.00-10001.56%
AMZN220414P031700002021-10-25 9:30AM EDT3,170.00163.240.000.000.00-10001.56%
AMZN220414P031750002021-10-25 9:30AM EDT3,175.00165.020.000.000.00-10001.56%
AMZN220414P031800002021-10-25 11:08AM EDT3,180.00175.650.000.000.00-10101.56%
AMZN220414P031850002021-10-25 9:30AM EDT3,185.00169.460.000.000.00-10001.56%
AMZN220414P031900002021-10-25 3:37PM EDT3,190.00174.450.000.000.00-10101.56%
AMZN220414P031950002021-10-25 9:30AM EDT3,195.00173.150.000.000.00-10000.78%
AMZN220414P032000002021-10-25 10:41AM EDT3,200.00185.700.000.000.00-10200.78%
AMZN220414P032050002021-10-25 9:30AM EDT3,205.00177.360.000.000.00-10000.78%
AMZN220414P032100002021-10-25 9:30AM EDT3,210.00179.490.000.000.00-10000.78%
AMZN220414P032200002021-10-25 12:37PM EDT3,220.00188.420.000.000.00-10400.78%
AMZN220414P032250002021-10-25 12:37PM EDT3,225.00190.500.000.000.00-10400.78%
AMZN220414P032300002021-10-25 9:43AM EDT3,230.00195.480.000.000.00-15000.78%
AMZN220414P032350002021-10-25 9:30AM EDT3,235.00189.750.000.000.00-10000.78%
AMZN220414P032400002021-10-25 9:43AM EDT3,240.00199.740.000.000.00-15000.78%
AMZN220414P032450002021-10-25 9:30AM EDT3,245.00194.020.000.000.00-10000.78%
AMZN220414P032500002021-10-25 12:47PM EDT3,250.00193.000.000.000.00-13000.78%
AMZN220414P032550002021-10-25 9:30AM EDT3,255.00198.370.000.000.00-10000.78%
AMZN220414P032600002021-10-25 9:30AM EDT3,260.00200.560.000.000.00-10000.39%
AMZN220414P032700002021-10-25 9:30AM EDT3,270.00205.130.000.000.00-10000.39%
AMZN220414P032750002021-10-25 9:30AM EDT3,275.00207.280.000.000.00-10000.39%
AMZN220414P032800002021-10-25 9:30AM EDT3,280.00209.660.000.000.00-10000.39%
AMZN220414P032850002021-10-25 9:30AM EDT3,285.00211.850.000.000.00-10000.39%
AMZN220414P032900002021-10-25 9:30AM EDT3,290.00214.150.000.000.00-10000.39%
AMZN220414P032950002021-10-25 3:37PM EDT3,295.00220.900.000.000.00-10100.20%
AMZN220414P033000002021-10-25 9:30AM EDT3,300.00218.930.000.000.00-10000.20%
AMZN220414P033050002021-10-25 9:30AM EDT3,305.00221.160.000.000.00-10000.20%
AMZN220414P033100002021-10-25 9:30AM EDT3,310.00223.520.000.000.00-10000.10%
AMZN220414P033150002021-10-25 9:30AM EDT3,315.00226.030.000.000.00-10000.05%
AMZN220414P033200002021-10-25 9:30AM EDT3,320.00228.330.000.000.00-10000.01%
AMZN220414P033250002021-10-25 9:30AM EDT3,325.00230.760.000.000.00-10000.00%
AMZN220414P033300002021-10-25 9:30AM EDT3,330.00233.320.000.000.00-10000.00%
AMZN220414P033350002021-10-25 9:30AM EDT3,335.00235.850.000.000.00-10000.00%
AMZN220414P033400002021-10-25 11:08AM EDT3,340.00249.510.000.000.00-7600.00%
AMZN220414P033450002021-10-25 9:30AM EDT3,345.00240.100.000.000.00-2500.00%
AMZN220414P034000002021-10-21 1:24PM EDT3,400.00221.620.000.000.00-1100.00%
AMZN220414P035000002021-10-18 11:30AM EDT3,500.00286.660.000.000.00-100.00%
AMZN220414P036000002021-10-18 11:30AM EDT3,600.00345.670.000.000.00-100.00%
AMZN220414P037000002021-10-19 2:09PM EDT3,700.00393.000.000.000.00-100.00%
AMZN220414P038000002021-10-18 9:30AM EDT3,800.00500.800.000.000.00-200.00%
AMZN220414P041000002021-09-20 12:02AM EDT4,100.00705.00791.25800.900.00--122.30%
AMZN220414P043000002021-09-20 9:44AM EDT4,300.00925.75976.55986.700.00-2220.75%
AMZN220414P044000002021-09-27 9:32AM EDT4,400.001,054.200.000.000.00-100.00%
AMZN220414P045000002021-10-12 9:45AM EDT4,500.001,265.300.000.000.00--00.00%
AMZN220414P047000002021-10-25 9:39AM EDT4,700.001,390.050.000.000.00-100.00%
AMZN220414P050000002021-10-08 10:42AM EDT5,000.001,700.500.000.000.00-100.00%
AMZN220414P051000002021-10-22 11:26AM EDT5,100.001,748.500.000.000.00-200.00%