Mercado fechará em 4 h 30 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,60-2,49 (-2,06%)
A partir de 11:30AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230217C000600002022-08-05 1:16PM EDT60.0083.0081.5582.400.00--44245.54%
AMZN230217C000650002022-08-08 12:22PM EDT65.0076.2076.6577.400.00-225225.17%
AMZN230217C000700002022-08-05 10:00AM EDT70.0072.5571.9072.800.00--11208.64%
AMZN230217C000750002022-07-25 11:13AM EDT75.0049.4567.3568.000.00--5193.59%
AMZN230217C000800002022-08-08 9:35AM EDT80.0066.0062.6063.400.00--15179.74%
AMZN230217C000850002022-08-04 12:29PM EDT85.0061.1058.0058.700.00--3166.98%
AMZN230217C000900002022-08-05 3:50PM EDT90.0053.8253.3554.200.00--8155.35%
AMZN230217C000950002022-08-11 11:18AM EDT95.0050.0049.0049.75+0.59+1.19%1203145.07%
AMZN230217C001000002022-08-10 12:39PM EDT100.0047.0044.6045.25+4.53+10.67%6654135.01%
AMZN230217C001050002022-08-05 3:05PM EDT105.0040.6940.6040.900.00-100638126.38%
AMZN230217C001100002022-08-11 10:46AM EDT110.0038.9036.4536.75+2.30+6.28%2989118.01%
AMZN230217C001150002022-08-10 2:22PM EDT115.0034.5032.4532.90+3.70+12.01%1659110.57%
AMZN230217C001200002022-08-11 11:11AM EDT120.0030.0028.9029.20+2.86+10.54%2604104.18%
AMZN230217C001250002022-08-10 2:38PM EDT125.0027.0025.4025.80+3.50+14.89%153398.24%
AMZN230217C001300002022-08-11 11:13AM EDT130.0023.0922.1022.45+2.59+12.63%173,48692.51%
AMZN230217C001350002022-08-11 2:06PM EDT135.0019.3819.0519.45+1.60+9.00%1059787.51%
AMZN230217C001400002022-08-11 2:12PM EDT140.0016.6716.4516.60+1.52+10.03%1172,27983.14%
AMZN230217C001450002022-08-11 1:11PM EDT145.0014.8014.0014.15+2.05+16.08%10373379.26%
AMZN230217C001500002022-08-11 12:49PM EDT150.0012.6011.8011.90+1.93+18.09%5791,87575.67%
AMZN230217C001550002022-08-11 1:58PM EDT155.0010.159.8510.00+1.35+15.34%1421,13172.59%
AMZN230217C001600002022-08-11 1:59PM EDT160.008.198.158.25+0.75+10.08%1895969.67%
AMZN230217C001650002022-08-11 1:40PM EDT165.007.156.706.85+1.10+18.18%2357967.32%
AMZN230217C001700002022-08-11 1:58PM EDT170.005.715.505.60+0.78+15.82%3171565.19%
AMZN230217C001750002022-08-11 12:17PM EDT175.004.504.504.60+0.46+11.39%731763.45%
AMZN230217C001800002022-08-11 12:30PM EDT180.004.003.653.75+0.69+20.85%2466661.85%
AMZN230217C001850002022-08-10 1:52PM EDT185.003.332.983.05+0.63+23.33%129860.56%
AMZN230217C001900002022-08-10 3:26PM EDT190.002.742.422.47+0.60+28.04%1065359.38%
AMZN230217C001950002022-08-10 3:58PM EDT195.002.021.972.02+0.20+10.99%153758.47%
AMZN230217C002000002022-08-11 2:01PM EDT200.001.671.601.65+0.20+13.61%1821,14857.67%
AMZN230217C002100002022-08-11 12:39PM EDT210.001.161.071.11+0.08+7.41%511756.49%
Opções de vendapara17 de fevereiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230217P000600002022-08-01 12:26PM EDT60.000.340.270.300.00--33357.32%
AMZN230217P000650002022-07-13 10:51AM EDT65.001.580.380.400.00--5454.10%
AMZN230217P000700002022-08-10 9:58AM EDT70.000.510.520.55-0.08-13.56%12851.22%
AMZN230217P000750002022-08-05 10:33AM EDT75.000.740.700.720.00-1317348.39%
AMZN230217P000800002022-08-11 2:08PM EDT80.000.930.930.96+0.03+3.33%2116345.63%
AMZN230217P000850002022-08-11 9:41AM EDT85.001.081.221.25-0.37-25.52%329442.77%
AMZN230217P000900002022-08-11 10:16AM EDT90.001.371.591.63-0.49-26.34%157040.04%
AMZN230217P000950002022-08-11 10:16AM EDT95.001.782.052.09-0.59-24.89%164437.18%
AMZN230217P001000002022-08-11 2:03PM EDT100.002.602.622.67-0.40-13.33%2275134.32%
AMZN230217P001050002022-08-10 3:51PM EDT105.003.053.303.40-0.50-14.08%149331.40%
AMZN230217P001100002022-08-11 1:19PM EDT110.003.954.154.25-0.83-17.36%481,59328.07%
AMZN230217P001150002022-08-10 10:29AM EDT115.004.985.155.30-0.87-14.87%135124.43%
AMZN230217P001200002022-08-11 10:34AM EDT120.006.456.406.50-0.84-11.52%3772719.84%
AMZN230217P001250002022-08-11 11:06AM EDT125.007.357.857.95-1.15-13.53%1272213.26%
AMZN230217P001300002022-08-11 12:51PM EDT130.009.109.509.60-1.46-13.83%93,8690.00%
AMZN230217P001350002022-08-11 12:23PM EDT135.0011.1011.4511.60-1.63-12.80%1031,7770.00%
AMZN230217P001400002022-08-10 3:54PM EDT140.0012.7513.7013.80-2.20-14.72%89630.00%
AMZN230217P001450002022-08-11 2:14PM EDT145.0016.1916.1516.30-1.06-6.14%1,1834190.00%
AMZN230217P001500002022-08-11 11:51AM EDT150.0018.5518.9519.05-2.43-11.58%12300.00%
AMZN230217P001550002022-08-10 3:54PM EDT155.0020.7021.9522.20-0.60-2.82%8001,0080.00%
AMZN230217P001600002022-08-11 10:14AM EDT160.0023.0025.2525.50-2.85-11.03%202580.00%
AMZN230217P001650002022-08-10 3:30PM EDT165.0027.4128.8529.15-1.89-6.45%-340.00%
AMZN230217P001700002022-08-10 2:42PM EDT170.0031.2032.6533.00-4.00-11.36%29670.00%
AMZN230217P001750002022-08-10 1:20PM EDT175.0035.0536.7537.20-2.65-7.03%-1620.00%
AMZN230217P001800002022-08-08 10:48AM EDT180.0040.0640.9041.300.00--200.00%
AMZN230217P001850002022-08-08 1:02PM EDT185.0046.6045.4046.100.00--20.00%
AMZN230217P002000002022-08-10 9:30AM EDT200.0056.6059.2560.05-4.09-6.74%1110.00%