Mercado fechará em 4 h 15 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,88-2,21 (-1,83%)
A partir de 11:45AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230721C000550002022-08-11 9:34AM EDT55.0090.2587.5588.40+5.85+6.93%22,629188.26%
AMZN230721C000600002022-08-11 9:33AM EDT60.0086.6082.9084.00+0.11+0.13%236174.06%
AMZN230721C000650002022-08-11 11:57AM EDT65.0079.9078.3079.30+2.00+2.57%21,080160.96%
AMZN230721C000700002022-08-11 9:32AM EDT70.0077.3573.8074.90+2.35+3.13%451150.07%
AMZN230721C000750002022-08-10 11:49AM EDT75.0071.6069.1070.40+1.45+2.07%611139.56%
AMZN230721C000800002022-08-11 10:27AM EDT80.0068.2065.1065.60+6.05+9.73%2451130.63%
AMZN230721C000850002022-08-11 10:26AM EDT85.0063.8560.7061.25+3.65+6.06%1262122.39%
AMZN230721C000900002022-08-10 3:48PM EDT90.0058.6056.1557.15+1.70+2.99%123114.80%
AMZN230721C000950002022-07-29 9:37AM EDT95.0048.2852.1053.050.00--52108.34%
AMZN230721C001000002022-08-10 2:06PM EDT100.0050.4048.3548.95+4.19+9.07%3164102.57%
AMZN230721C001050002022-08-11 2:03PM EDT105.0045.0344.5045.00+1.13+2.57%23497.01%
AMZN230721C001100002022-08-11 2:03PM EDT110.0041.2840.7541.30-1.98-4.58%418092.03%
AMZN230721C001150002022-08-11 9:32AM EDT115.0040.0037.2037.75+4.35+12.20%113687.55%
AMZN230721C001200002022-08-11 11:55AM EDT120.0034.7533.7534.35+1.59+4.79%856283.35%
AMZN230721C001250002022-08-10 3:59PM EDT125.0032.3030.3531.25+1.30+4.19%324779.53%
AMZN230721C001300002022-08-10 11:18AM EDT130.0028.9227.3028.20+3.72+14.76%619976.08%
AMZN230721C001350002022-08-11 1:21PM EDT135.0026.1524.6025.05+2.92+12.57%522772.78%
AMZN230721C001400002022-08-11 1:20PM EDT140.0023.1621.9522.40+2.56+12.43%20536069.96%
AMZN230721C001450002022-08-11 10:54AM EDT145.0020.9519.5519.90+2.60+14.17%1830067.40%
AMZN230721C001500002022-08-11 1:47PM EDT150.0018.0517.3517.65+1.85+11.42%1338865.14%
AMZN230721C001550002022-08-11 10:53AM EDT155.0015.4715.3015.60+1.28+9.02%374863.05%
AMZN230721C001600002022-08-11 11:51AM EDT160.0013.9013.4513.75+1.65+13.47%2131061.18%
AMZN230721C001650002022-08-11 9:53AM EDT165.0012.9011.8012.10+2.15+20.00%4053859.53%
AMZN230721C001700002022-08-10 1:42PM EDT170.0011.0910.2510.55+1.54+16.13%271,11457.87%
AMZN230721C001750002022-08-11 1:58PM EDT175.009.259.009.25-0.65-6.57%5825056.64%
AMZN230721C001800002022-08-11 10:06AM EDT180.008.797.808.10+1.19+15.66%2621155.42%
AMZN230721C001850002022-08-10 2:41PM EDT185.007.256.807.05-0.15-2.03%41454.36%
AMZN230721C001900002022-08-11 9:48AM EDT190.006.505.906.15+1.05+19.27%303353.41%
AMZN230721C001950002022-08-11 11:14AM EDT195.005.405.155.35+0.10+1.89%1152.59%
AMZN230721C002000002022-08-11 1:24PM EDT200.004.854.454.650.00-159951.79%
AMZN230721C002050002022-08-08 11:15AM EDT205.004.203.804.100.00-1351.10%
AMZN230721C002100002022-08-11 11:20AM EDT210.003.503.353.55+0.40+12.90%5618650.56%
Opções de vendapara21 de julho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230721P000550002022-08-10 1:03PM EDT55.000.520.530.59-0.11-17.46%4512,76549.81%
AMZN230721P000600002022-08-10 12:11PM EDT60.000.720.700.800.00-12,17447.63%
AMZN230721P000650002022-08-09 11:18AM EDT65.001.070.921.020.00-52,38845.14%
AMZN230721P000700002022-08-09 3:50PM EDT70.001.331.201.250.00-3162,43942.46%
AMZN230721P000750002022-08-09 3:52PM EDT75.001.711.531.650.00-501,79140.75%
AMZN230721P000800002022-08-09 2:11PM EDT80.002.171.972.080.00-31042538.73%
AMZN230721P000850002022-08-08 3:17PM EDT85.002.652.442.610.00-347036.82%
AMZN230721P000900002022-08-10 1:13PM EDT90.002.903.053.20-0.55-15.94%146634.74%
AMZN230721P000950002022-08-09 3:44PM EDT95.004.123.753.950.00-456232.87%
AMZN230721P001000002022-08-11 1:30PM EDT100.004.494.604.75-0.55-10.91%169230.70%
AMZN230721P001050002022-08-10 3:49PM EDT105.005.305.555.75-0.77-12.69%630128.68%
AMZN230721P001100002022-08-11 1:57PM EDT110.006.606.706.90-0.70-9.59%21,16826.53%
AMZN230721P001150002022-08-11 10:22AM EDT115.007.307.908.20-1.00-12.05%218624.16%
AMZN230721P001200002022-08-11 11:31AM EDT120.009.119.459.65-0.17-1.83%298321.42%
AMZN230721P001250002022-08-11 11:07AM EDT125.0010.6011.0511.30-0.80-7.02%64218.17%
AMZN230721P001300002022-08-11 10:41AM EDT130.0012.0012.9013.20-2.02-14.41%16413.81%
AMZN230721P001350002022-08-09 2:29PM EDT135.0016.2514.9515.250.00-31170.00%
AMZN230721P001400002022-08-10 1:44PM EDT140.0016.5017.2517.55-0.85-4.90%6280.00%
AMZN230721P001450002022-08-11 1:42PM EDT145.0019.3519.7020.05+0.09+0.47%4430.00%
AMZN230721P001500002022-08-10 11:18AM EDT150.0021.6522.3522.70-0.90-3.99%5360.00%
AMZN230721P001550002022-08-05 9:43AM EDT155.0025.8525.3525.700.00--90.00%
AMZN230721P001600002022-08-10 10:19AM EDT160.0028.0028.5028.90-0.90-3.11%2060.00%
AMZN230721P001650002022-08-11 10:02AM EDT165.0030.0031.7532.45-1.25-4.00%51060.00%
AMZN230721P001700002022-08-10 1:42PM EDT170.0034.0535.1036.05-3.74-9.90%1670.00%
AMZN230721P001750002022-08-08 12:25PM EDT175.0040.0038.8039.900.00--20.00%
AMZN230721P001800002022-08-05 12:47PM EDT180.0042.9542.8043.850.00--280.00%
AMZN230721P001850002022-08-05 3:41PM EDT185.0047.7547.0547.550.00-130.00%
AMZN230721P001900002022-08-05 2:09PM EDT190.0051.8551.0551.950.00--10.00%
AMZN230721P001950002022-08-09 10:26AM EDT195.0059.0555.5556.300.00-220.00%
AMZN230721P002000002022-08-11 10:55AM EDT200.0058.2560.2560.80-1.55-2.59%2010.00%
AMZN230721P002050002022-08-05 1:06PM EDT205.0064.5064.6065.500.00--20.00%
AMZN230721P002100002022-08-08 1:02PM EDT210.0070.9569.5570.150.00--00.00%