Mercado fechará em 59 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,71-0,32 (-0,21%)
A partir de 02:01PM EST. Mercado aberto.
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
AMZN240315C000500002023-11-28 12:48PM EST50.0097.9996.9598.250.00-1200114.65%
AMZN240315C000550002023-11-27 10:14AM EST55.0095.0091.7592.850.00-115397.51%
AMZN240315C000600002023-11-22 1:47PM EST60.0088.1487.3587.900.00-132097.31%
AMZN240315C000650002023-11-07 11:01AM EST65.0079.2182.3583.200.00-137292.29%
AMZN240315C000700002023-11-20 9:37AM EST70.0078.0077.5578.300.00-201,43687.30%
AMZN240315C000750002023-11-27 2:48PM EST75.0074.7272.7073.250.00-15,76980.93%
AMZN240315C000800002023-11-22 2:38PM EST80.0067.7467.7568.550.00-54,34276.51%
AMZN240315C000850002023-11-14 10:50AM EST85.0063.7862.8563.800.00-686272.05%
AMZN240315C000900002023-11-28 11:54AM EST90.0059.0057.8058.700.00-401,30565.00%
AMZN240315C000950002023-11-29 1:43PM EST95.0053.5052.8053.950.00-11,51660.32%
AMZN240315C001000002023-11-28 11:54AM EST100.0049.3548.4049.450.00-622,88859.16%
AMZN240315C001050002023-11-22 2:09PM EST105.0044.7043.5044.200.00-382,71852.78%
AMZN240315C001100002023-11-29 11:27AM EST110.0038.9039.2039.40-0.83-2.09%24,77750.18%
AMZN240315C001150002023-11-29 10:08AM EST115.0035.3734.6034.85+0.58+1.67%2227,64647.68%
AMZN240315C001200002023-11-29 12:57PM EST120.0030.3330.2030.30-0.07-0.23%296,41244.20%
AMZN240315C001250002023-11-29 12:36PM EST125.0025.7025.8526.00-1.20-4.46%413,95441.50%
AMZN240315C001300002023-11-29 1:02PM EST130.0022.0521.8522.00-0.30-1.34%497,63239.44%
AMZN240315C001350002023-11-29 1:02PM EST135.0018.2518.1018.20-0.20-1.08%2346,21537.37%
AMZN240315C001400002023-11-29 12:06PM EST140.0014.5014.6514.75-0.65-4.29%35922,47235.64%
AMZN240315C001450002023-11-29 1:30PM EST145.0011.7011.5511.65-0.22-1.85%1569,50834.07%
AMZN240315C001500002023-11-29 1:18PM EST150.008.908.909.00-0.35-3.78%42320,87732.84%
AMZN240315C001550002023-11-29 1:09PM EST155.006.786.706.75-0.22-3.14%25910,20931.72%
AMZN240315C001600002023-11-29 1:41PM EST160.004.954.904.95-0.15-2.94%1526,49230.86%
AMZN240315C001650002023-11-29 12:58PM EST165.003.553.503.55-0.15-4.05%1755,41730.18%
AMZN240315C001700002023-11-29 1:00PM EST170.002.502.452.480.00-3536,03929.60%
AMZN240315C001750002023-11-29 1:03PM EST175.001.751.691.710.00-494,14929.20%
AMZN240315C001800002023-11-29 1:07PM EST180.001.171.151.18-0.04-3.31%2103,99729.03%
AMZN240315C001850002023-11-29 10:11AM EST185.000.770.780.80-0.05-6.10%122,59728.88%
AMZN240315C001900002023-11-29 12:58PM EST190.000.550.530.54-0.01-1.79%13874128.81%
AMZN240315C001950002023-11-29 1:21PM EST195.000.370.360.38-0.02-5.13%81,50929.05%
AMZN240315C002000002023-11-29 1:12PM EST200.000.270.260.27-0.01-3.57%1042,42029.32%
AMZN240315C002100002023-11-29 11:33AM EST210.000.140.130.140.00-142,49129.98%
AMZN240315C002200002023-11-29 9:38AM EST220.000.100.070.08+0.02+25.00%22,90930.96%
Opções de vendapara15 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240315P000500002023-11-29 10:39AM EST50.000.010.000.01-0.01-50.00%6383560.94%
AMZN240315P000550002023-11-22 1:33PM EST55.000.020.000.020.00-101,09359.38%
AMZN240315P000600002023-11-29 10:46AM EST60.000.010.010.02-0.01-50.00%1053056.25%
AMZN240315P000650002023-11-28 9:35AM EST65.000.020.020.030.00-51,06354.30%
AMZN240315P000700002023-11-28 9:30AM EST70.000.040.030.040.00-12,53751.37%
AMZN240315P000750002023-11-29 11:56AM EST75.000.050.050.06-0.02-28.57%310,31949.81%
AMZN240315P000800002023-11-29 10:13AM EST80.000.080.080.09-0.01-11.11%453,70447.66%
AMZN240315P000850002023-11-27 1:33PM EST85.000.120.120.140.00-424,41245.90%
AMZN240315P000900002023-11-28 9:42AM EST90.000.220.180.200.00-24,47143.75%
AMZN240315P000950002023-11-29 11:52AM EST95.000.280.270.28+0.01+3.70%65,67741.65%
AMZN240315P001000002023-11-29 10:50AM EST100.000.400.380.400.00-3649,96939.80%
AMZN240315P001050002023-11-29 12:30PM EST105.000.570.550.56+0.01+1.79%18,14737.89%
AMZN240315P001100002023-11-29 12:19PM EST110.000.780.780.79-0.04-4.88%9929,04636.16%
AMZN240315P001150002023-11-29 11:17AM EST115.001.151.101.120.00-2610,06634.57%
AMZN240315P001200002023-11-29 1:15PM EST120.001.561.561.58-0.05-3.11%7713,89633.08%
AMZN240315P001250002023-11-29 1:33PM EST125.002.202.202.23-0.01-0.45%11014,41731.76%
AMZN240315P001300002023-11-29 12:56PM EST130.003.053.053.15-0.02-0.65%16114,69530.68%
AMZN240315P001350002023-11-29 12:44PM EST135.004.274.204.25-0.07-1.61%447,09229.20%
AMZN240315P001400002023-11-29 12:46PM EST140.005.805.705.80+0.10+1.75%4811,01328.17%
AMZN240315P001450002023-11-29 1:45PM EST145.007.657.657.70+0.05+0.66%1655,00126.98%
AMZN240315P001500002023-11-29 11:45AM EST150.0010.039.9510.05+0.18+1.83%704,87925.82%
AMZN240315P001550002023-11-29 1:23PM EST155.0012.8512.7512.90+0.20+1.58%4831,75124.75%
AMZN240315P001600002023-11-29 10:15AM EST160.0016.5016.0016.15+0.55+3.45%2838923.38%
AMZN240315P001650002023-11-29 9:45AM EST165.0018.7519.4019.90+0.62+3.42%178922.07%
AMZN240315P001700002023-11-21 11:52AM EST170.0027.4723.7024.600.00-11723.91%
AMZN240315P001750002023-11-22 12:52PM EST175.0028.1128.0028.950.00-101222.61%
AMZN240315P001800002023-11-28 9:49AM EST180.0034.0032.9033.800.00-3023.88%
AMZN240315P001850002023-08-08 10:13AM EST185.0046.4547.8549.100.00-21069.54%
AMZN240315P001900002023-09-08 1:07PM EST190.0051.2761.4062.650.00-20101.35%
AMZN240315P001950002023-09-08 1:07PM EST195.0056.1466.5567.600.00-10105.07%
AMZN240315P002000002023-10-27 8:54AM EST200.0072.3452.5554.000.00-1135.13%