Mercado abrirá em 4 h 6 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,70+1,07 (+0,58%)
No fechamento: 04:00PM EDT
185,09 +0,39 (+0,21%)
Pré-Abertura: 04:53AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524C001000002024-05-17 11:45AM EDT100.0084.530.000.000.00-100.00%
AMZN240524C001050002024-05-17 1:15PM EDT105.0079.500.000.000.00-100.00%
AMZN240524C001100002024-05-17 2:46PM EDT110.0074.430.000.000.00-39600.00%
AMZN240524C001150002024-05-17 2:23PM EDT115.0069.270.000.000.00-1500.00%
AMZN240524C001200002024-05-17 12:07PM EDT120.0064.680.000.000.00-1300.00%
AMZN240524C001250002024-05-17 2:41PM EDT125.0059.450.000.000.00-10100.00%
AMZN240524C001300002024-05-09 11:56AM EDT130.0060.700.000.000.00-100.00%
AMZN240524C001350002024-05-17 11:46AM EDT135.0049.570.000.000.00-4100.00%
AMZN240524C001400002024-05-17 1:50PM EDT140.0045.200.000.000.00-700.00%
AMZN240524C001450002024-05-17 12:55PM EDT145.0039.500.000.000.00-700.00%
AMZN240524C001490002024-05-15 11:09AM EDT149.0035.950.000.000.00-200.00%
AMZN240524C001500002024-05-17 2:40PM EDT150.0034.600.000.000.00-900.00%
AMZN240524C001550002024-05-17 3:24PM EDT155.0029.530.000.000.00-500.00%
AMZN240524C001600002024-05-17 3:49PM EDT160.0024.250.000.000.00-16000.00%
AMZN240524C001625002024-05-17 11:25AM EDT162.5022.360.000.000.00-600.00%
AMZN240524C001650002024-05-17 3:17PM EDT165.0019.700.000.000.00-5500.00%
AMZN240524C001675002024-05-17 3:30PM EDT167.5017.070.000.000.00-1700.00%
AMZN240524C001700002024-05-17 3:52PM EDT170.0014.640.000.000.00-54200.00%
AMZN240524C001725002024-05-17 3:05PM EDT172.5012.310.000.000.00-2700.00%
AMZN240524C001750002024-05-17 3:59PM EDT175.0010.100.000.000.00-25700.00%
AMZN240524C001775002024-05-17 3:59PM EDT177.507.750.000.000.00-20700.00%
AMZN240524C001800002024-05-17 3:58PM EDT180.005.250.000.000.00-93500.00%
AMZN240524C001825002024-05-17 3:59PM EDT182.503.630.000.000.00-4,46100.00%
AMZN240524C001850002024-05-17 3:59PM EDT185.002.220.000.000.00-17,57700.39%
AMZN240524C001875002024-05-17 3:59PM EDT187.501.200.000.000.00-16,84603.13%
AMZN240524C001900002024-05-17 3:59PM EDT190.000.580.000.000.00-15,54206.25%
AMZN240524C001925002024-05-17 3:59PM EDT192.500.260.000.000.00-8,98406.25%
AMZN240524C001950002024-05-17 3:59PM EDT195.000.130.000.000.00-6,978012.50%
AMZN240524C001975002024-05-17 3:59PM EDT197.500.060.000.000.00-2,457012.50%
AMZN240524C002000002024-05-17 3:59PM EDT200.000.030.000.000.00-2,710012.50%
AMZN240524C002025002024-05-17 3:08PM EDT202.500.020.000.000.00-425012.50%
AMZN240524C002050002024-05-17 3:45PM EDT205.000.040.000.000.00-592025.00%
AMZN240524C002075002024-05-17 3:53PM EDT207.500.010.000.000.00-350025.00%
AMZN240524C002100002024-05-17 3:25PM EDT210.000.010.000.000.00-274025.00%
AMZN240524C002125002024-05-17 10:17AM EDT212.500.010.000.000.00-51025.00%
AMZN240524C002150002024-05-17 3:49PM EDT215.000.010.000.000.00-29025.00%
AMZN240524C002200002024-05-16 3:57PM EDT220.000.010.000.000.00-30025.00%
AMZN240524C002250002024-05-16 11:36AM EDT225.000.010.000.000.00-11025.00%
AMZN240524C002300002024-05-07 3:28PM EDT230.000.010.000.000.00-26050.00%
AMZN240524C002350002024-05-10 1:55PM EDT235.000.010.000.000.00-10050.00%
AMZN240524C002400002024-05-16 9:34AM EDT240.000.010.000.000.00-1050.00%
AMZN240524C002450002024-05-01 10:24AM EDT245.000.040.000.000.00-11050.00%
AMZN240524C002500002024-05-07 12:30PM EDT250.000.010.000.000.00-18050.00%
AMZN240524C002550002024-05-17 3:53PM EDT255.000.010.000.000.00-3050.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524P001000002024-05-13 3:35PM EDT100.000.020.000.000.00-19050.00%
AMZN240524P001050002024-05-03 1:43PM EDT105.000.020.000.000.00-1050.00%
AMZN240524P001100002024-05-15 1:12PM EDT110.000.010.000.000.00--050.00%
AMZN240524P001150002024-05-15 1:12PM EDT115.000.010.000.000.00-265050.00%
AMZN240524P001200002024-05-16 10:19AM EDT120.000.010.000.000.00-3050.00%
AMZN240524P001250002024-05-15 1:30PM EDT125.000.010.000.000.00-315050.00%
AMZN240524P001300002024-05-15 9:55AM EDT130.000.010.000.000.00-11050.00%
AMZN240524P001350002024-05-15 2:15PM EDT135.000.010.000.000.00-18050.00%
AMZN240524P001400002024-05-17 3:06PM EDT140.000.010.000.000.00-2050.00%
AMZN240524P001450002024-05-17 3:31PM EDT145.000.010.000.000.00-63050.00%
AMZN240524P001490002024-05-17 9:30AM EDT149.000.010.000.000.00-25050.00%
AMZN240524P001500002024-05-17 3:25PM EDT150.000.020.000.000.00-216050.00%
AMZN240524P001550002024-05-17 3:53PM EDT155.000.020.000.000.00-238025.00%
AMZN240524P001600002024-05-17 3:55PM EDT160.000.030.000.000.00-245025.00%
AMZN240524P001625002024-05-17 3:57PM EDT162.500.030.000.000.00-112025.00%
AMZN240524P001650002024-05-17 3:56PM EDT165.000.050.000.000.00-323025.00%
AMZN240524P001675002024-05-17 3:54PM EDT167.500.050.000.000.00-54025.00%
AMZN240524P001700002024-05-17 3:49PM EDT170.000.090.000.000.00-623012.50%
AMZN240524P001725002024-05-17 3:59PM EDT172.500.100.000.000.00-1,353012.50%
AMZN240524P001750002024-05-17 3:59PM EDT175.000.170.000.000.00-2,304012.50%
AMZN240524P001775002024-05-17 3:59PM EDT177.500.300.000.000.00-2,59706.25%
AMZN240524P001800002024-05-17 3:59PM EDT180.000.650.000.000.00-6,57206.25%
AMZN240524P001825002024-05-17 3:59PM EDT182.501.290.000.000.00-8,61803.13%
AMZN240524P001850002024-05-17 3:59PM EDT185.002.350.000.000.00-5,85100.00%
AMZN240524P001875002024-05-17 3:58PM EDT187.504.040.000.000.00-1,37400.00%
AMZN240524P001900002024-05-17 3:58PM EDT190.006.000.000.000.00-64400.00%
AMZN240524P001925002024-05-17 3:23PM EDT192.508.210.000.000.00-4600.00%
AMZN240524P001950002024-05-17 3:57PM EDT195.0010.670.000.000.00-9300.00%
AMZN240524P001975002024-05-17 11:34AM EDT197.5013.000.000.000.00-800.00%
AMZN240524P002000002024-05-17 9:57AM EDT200.0015.250.000.000.00-200.00%
AMZN240524P002025002024-05-14 10:30AM EDT202.5017.600.000.000.00-300.00%
AMZN240524P002050002024-05-13 1:11PM EDT205.0019.400.000.000.00-800.00%
AMZN240524P002075002024-05-15 3:42PM EDT207.5021.490.000.000.00-100.00%
AMZN240524P002100002024-05-17 12:52PM EDT210.0025.700.000.000.00-6000.00%
AMZN240524P002125002024-05-15 3:42PM EDT212.5026.580.000.000.00-800.00%
AMZN240524P002150002024-05-10 12:18PM EDT215.0027.700.000.000.00-300.00%
AMZN240524P002200002024-05-15 3:42PM EDT220.0034.020.000.000.00-700.00%
AMZN240524P002250002024-05-15 3:42PM EDT225.0039.040.000.000.00-700.00%
AMZN240524P002300002024-05-08 3:36PM EDT230.0042.120.000.000.00-100.00%