AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240315C000500002023-05-04 3:45PM EDT50.0056.8073.2574.800.00-119477.00%
AMZN240315C000550002023-05-22 3:23PM EDT55.0063.2368.5570.100.00-111872.20%
AMZN240315C000600002023-05-23 3:43PM EDT60.0058.5164.0066.050.00-1831570.29%
AMZN240315C000650002023-05-15 12:10PM EDT65.0049.1659.3060.900.00-133764.23%
AMZN240315C000700002023-05-30 3:29PM EDT70.0056.0554.7556.45+0.85+1.54%21,33960.89%
AMZN240315C000750002023-05-26 12:11PM EDT75.0050.7050.9552.050.00-31,20759.34%
AMZN240315C000800002023-05-30 10:35AM EDT80.0047.0246.4048.50+0.35+0.75%395757.54%
AMZN240315C000850002023-05-30 1:11PM EDT85.0042.7042.7043.20+0.70+1.67%275953.69%
AMZN240315C000900002023-05-26 3:26PM EDT90.0038.9038.4539.35+1.02+2.69%194651.36%
AMZN240315C000950002023-05-30 3:34PM EDT95.0035.1034.8535.25+1.10+3.24%3186550.02%
AMZN240315C001000002023-05-30 2:59PM EDT100.0030.8031.0531.85+0.63+2.09%111,39348.99%
AMZN240315C001050002023-05-30 3:00PM EDT105.0027.9027.5027.85+1.63+6.20%191,43145.87%
AMZN240315C001100002023-05-30 10:53AM EDT110.0024.4523.9024.70+0.95+4.04%742,48844.70%
AMZN240315C001150002023-05-30 3:24PM EDT115.0021.2421.0021.25+1.14+5.67%16725,95542.37%
AMZN240315C001200002023-05-30 3:57PM EDT120.0018.1018.1018.35+0.25+1.40%394,84640.96%
AMZN240315C001250002023-05-30 3:12PM EDT125.0015.8015.4515.70+1.19+8.15%1,0972,93139.69%
AMZN240315C001300002023-05-30 3:58PM EDT130.0013.0913.0013.35+0.50+3.97%1202,92438.64%
AMZN240315C001350002023-05-30 3:20PM EDT135.0011.1410.9011.20+0.60+5.69%552,89137.56%
AMZN240315C001400002023-05-30 2:40PM EDT140.009.168.959.40+0.35+3.97%2882,99236.80%
AMZN240315C001450002023-05-30 3:15PM EDT145.007.707.457.70+0.20+2.67%26992235.80%
AMZN240315C001500002023-05-30 3:08PM EDT150.006.356.106.30+0.53+9.11%1063,89735.05%
AMZN240315C001550002023-05-30 2:33PM EDT155.005.054.955.15+0.36+7.68%2671,69634.49%
AMZN240315C001600002023-05-30 3:29PM EDT160.004.104.004.20+0.20+5.13%1302,73234.03%
AMZN240315C001650002023-05-30 3:29PM EDT165.003.323.203.35+0.07+2.15%559733.44%
AMZN240315C001700002023-05-30 2:08PM EDT170.002.562.592.79-0.07-2.66%91,52633.42%
AMZN240315C001750002023-05-30 2:59PM EDT175.002.172.072.21+0.07+3.33%12755632.96%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240315P000500002023-05-30 2:59PM EDT50.000.320.260.35-0.03-8.57%452650.29%
AMZN240315P000550002023-05-30 12:19PM EDT55.000.440.400.50-0.08-15.38%11,27949.39%
AMZN240315P000600002023-05-25 1:34PM EDT60.000.890.590.680.00-339947.22%
AMZN240315P000650002023-05-30 3:55PM EDT65.000.900.840.94-0.04-4.26%131,12245.53%
AMZN240315P000700002023-05-30 3:15PM EDT70.001.201.151.24-0.07-5.51%1492,09143.65%
AMZN240315P000750002023-05-30 9:40AM EDT75.001.621.531.63-0.11-6.36%11,23441.97%
AMZN240315P000800002023-05-30 11:07AM EDT80.002.112.002.12-0.11-4.95%1163,47340.39%
AMZN240315P000850002023-05-30 2:24PM EDT85.002.712.632.72-0.10-3.56%74,52838.88%
AMZN240315P000900002023-05-30 1:37PM EDT90.003.403.353.50-0.20-5.56%135,09237.62%
AMZN240315P000950002023-05-30 1:37PM EDT95.004.354.204.40-0.13-2.90%2192,52336.25%
AMZN240315P001000002023-05-30 3:15PM EDT100.005.355.305.50-0.43-7.44%4061,80135.00%
AMZN240315P001050002023-05-30 2:15PM EDT105.006.806.556.75-0.38-5.29%1043,73533.62%
AMZN240315P001100002023-05-30 2:01PM EDT110.008.357.908.25-0.39-4.46%1103,71132.37%
AMZN240315P001150002023-05-30 2:37PM EDT115.009.909.7010.00-0.69-6.52%29578431.16%
AMZN240315P001200002023-05-30 2:37PM EDT120.0011.9011.5012.00-0.35-2.86%1231,78829.92%
AMZN240315P001250002023-05-30 2:01PM EDT125.0014.4513.7514.30-0.26-1.77%122,11228.73%
AMZN240315P001300002023-05-26 11:21AM EDT130.0017.2516.4516.900.00-531,30327.55%
AMZN240315P001350002023-05-26 11:34AM EDT135.0020.1519.1020.150.00-5019927.17%
AMZN240315P001400002023-05-26 10:36AM EDT140.0024.6022.5023.050.00-7528325.17%
AMZN240315P001450002023-05-26 1:29PM EDT145.0026.8025.7527.200.00-212025.71%
AMZN240315P001500002023-05-26 1:59PM EDT150.0030.9429.5030.950.00-2524.41%
AMZN240315P001550002023-05-26 11:32AM EDT155.0035.3033.5035.250.00-2024.15%
AMZN240315P001600002023-05-24 11:12AM EDT160.0044.5038.2539.200.00-2021.25%
AMZN240315P001650002023-02-06 3:51PM EDT165.0062.4170.3571.750.00--094.01%
AMZN240315P001700002023-05-10 10:29AM EDT170.0060.6547.8048.800.00-3021.72%