Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
103,29+1,29 (+1,26%)
No fechamento: 04:00PM EDT
103,32 +0,03 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000450002023-03-30 10:34AM EDT45.0061.2361.0062.450.00-13968.56%
AMZN240621C000500002023-03-24 3:18PM EDT50.0052.3656.6558.100.00-238765.00%
AMZN240621C000520002023-03-30 12:57PM EDT52.0054.3954.9556.350.00-160363.65%
AMZN240621C000530002023-01-06 12:33PM EDT53.0038.4054.9556.100.00-416966.66%
AMZN240621C000540002023-02-03 1:49PM EDT54.0058.3046.0547.050.00-11770.00%
AMZN240621C000550002023-03-09 2:11PM EDT55.0045.4052.4553.700.00-133961.63%
AMZN240621C000560002023-03-20 12:28PM EDT56.0045.8551.6052.850.00-283261.00%
AMZN240621C000570002023-03-03 2:59PM EDT57.0043.7050.8052.050.00-183260.58%
AMZN240621C000580002023-02-13 2:45PM EDT58.0047.6343.2544.650.00-21510.00%
AMZN240621C000590002023-03-27 1:12PM EDT59.0043.7049.1050.350.00-13459.27%
AMZN240621C000600002023-03-28 3:19PM EDT60.0043.1548.2549.500.00-183058.61%
AMZN240621C000610002023-03-14 11:30AM EDT61.0040.4547.5048.650.00-512858.15%
AMZN240621C000620002023-03-30 12:58PM EDT62.0045.8546.6547.850.00-129657.58%
AMZN240621C000630002023-01-05 12:24PM EDT63.0030.9246.7047.800.00-110360.27%
AMZN240621C000640002023-03-27 10:25AM EDT64.0042.0045.0546.250.00-118056.62%
AMZN240621C000650002023-03-17 11:33AM EDT65.0040.5544.2045.450.00-2696756.02%
AMZN240621C000660002023-02-10 1:15PM EDT66.0038.6632.9533.800.00-11400.00%
AMZN240621C000670002023-03-22 2:55PM EDT67.0041.0042.7543.750.00-136155.08%
AMZN240621C000680002023-03-29 11:07AM EDT68.0038.9542.0042.950.00-1231954.65%
AMZN240621C000690002023-03-03 2:15PM EDT69.0034.1941.1542.200.00-239854.11%
AMZN240621C000700002023-03-31 12:03PM EDT70.0041.0040.6041.40+3.05+8.04%6157553.99%
AMZN240621C000710002023-03-31 3:52PM EDT71.0039.7039.9040.65+0.64+1.64%236653.68%
AMZN240621C000720002023-03-31 10:43AM EDT72.0039.2939.2039.80+1.16+3.04%20247253.19%
AMZN240621C000730002023-03-31 9:59AM EDT73.0038.0438.1039.10+0.46+1.22%257752.28%
AMZN240621C000740002023-03-31 3:21PM EDT74.0037.9137.6538.30+0.77+2.07%20263852.25%
AMZN240621C000750002023-03-31 1:59PM EDT75.0037.0736.8537.65+0.82+2.26%192651.89%
AMZN240621C000760002023-03-31 11:42AM EDT76.0036.3535.9036.90+1.09+3.09%259451.12%
AMZN240621C000770002023-03-31 1:10PM EDT77.0035.3935.2536.10+0.46+1.32%410150.74%
AMZN240621C000780002023-03-31 2:30PM EDT78.0034.7234.4535.35+1.13+3.36%241450.20%
AMZN240621C000790002023-03-16 10:07AM EDT79.0029.6634.0534.650.00-119050.30%
AMZN240621C000800002023-03-31 11:27AM EDT80.0033.4733.3033.95+0.72+2.20%2311,08650.80%
AMZN240621C000810002023-03-31 12:27PM EDT81.0032.8532.3533.30+1.40+4.45%2420450.56%
AMZN240621C000820002023-03-31 2:36PM EDT82.0031.8031.7532.65+0.33+1.05%1241350.30%
AMZN240621C000825002023-03-30 10:08AM EDT82.5030.4531.4532.350.00-442050.23%
AMZN240621C000830002023-03-31 2:32PM EDT83.0031.1531.0032.05+1.95+6.68%151650.16%
AMZN240621C000840002023-03-29 3:08PM EDT84.0028.5030.3031.300.00-816949.60%
AMZN240621C000850002023-03-31 12:25PM EDT85.0030.1029.6530.60+1.20+4.15%1886249.16%
AMZN240621C000860002023-03-31 2:36PM EDT86.0029.1529.0029.90+3.47+13.51%168548.71%
AMZN240621C000870002023-03-27 12:26PM EDT87.0024.5528.3029.250.00-198048.38%
AMZN240621C000875002023-03-31 12:27PM EDT87.5028.5028.3028.85+1.00+3.64%4056848.02%
AMZN240621C000880002023-03-31 2:39PM EDT88.0027.9028.0028.65+1.00+3.72%11,15448.17%
AMZN240621C000890002023-03-31 2:39PM EDT89.0027.2527.0027.90+1.00+3.81%749847.55%
AMZN240621C000900002023-03-31 2:39PM EDT90.0026.6026.8527.30+0.65+2.50%303,62147.31%
AMZN240621C000910002023-03-31 2:39PM EDT91.0026.0026.1526.80+0.95+3.79%431,07847.30%
AMZN240621C000920002023-03-31 2:39PM EDT92.0025.4025.5026.10+0.50+2.01%1696046.78%
AMZN240621C000925002023-03-31 2:39PM EDT92.5025.1024.8525.75+0.65+2.66%631,02846.52%
AMZN240621C000930002023-03-31 2:39PM EDT93.0024.8524.6025.65+0.70+2.90%742,87646.86%
AMZN240621C000940002023-03-31 2:07PM EDT94.0024.4524.1524.85+0.75+3.16%1288446.07%
AMZN240621C000950002023-03-31 2:07PM EDT95.0023.8523.6024.25+0.80+3.47%6620,87245.75%
AMZN240621C000960002023-03-31 2:18PM EDT96.0023.1522.8523.75+2.95+14.60%421,29945.66%
AMZN240621C000970002023-03-31 2:07PM EDT97.0022.7022.3523.15+3.95+21.07%161,51445.31%
AMZN240621C000975002023-03-31 2:18PM EDT97.5022.2522.2022.90+0.98+4.61%468345.25%
AMZN240621C000980002023-03-31 1:28PM EDT98.0022.0022.0022.70+0.53+2.47%3091345.30%
AMZN240621C000990002023-03-31 1:28PM EDT99.0021.4521.3522.00+0.55+2.63%291,27244.70%
AMZN240621C001000002023-03-31 2:56PM EDT100.0020.7520.6521.40+0.40+1.97%9516,07744.31%
AMZN240621C001025002023-03-31 2:48PM EDT102.5019.4519.3020.00+0.85+4.57%691,37343.51%
AMZN240621C001050002023-03-31 3:59PM EDT105.0018.5018.3518.90+0.63+3.53%504,54743.29%
AMZN240621C001075002023-03-31 3:53PM EDT107.5017.0217.2017.50+1.42+9.10%241,87342.31%
AMZN240621C001100002023-03-31 2:20PM EDT110.0015.9516.0016.35+0.38+2.44%54,14241.79%
AMZN240621C001125002023-03-31 12:18PM EDT112.5014.9014.9015.20+0.60+4.20%5383341.17%
AMZN240621C001150002023-03-31 1:15PM EDT115.0013.9513.8514.20+0.36+2.65%345,56040.79%
AMZN240621C001175002023-03-31 3:38PM EDT117.5012.9012.8513.20+0.65+5.31%101,34040.31%
AMZN240621C001200002023-03-31 2:43PM EDT120.0011.9511.9012.30+0.37+3.20%1815,52039.96%
AMZN240621C001225002023-03-31 11:59AM EDT122.5011.2011.1011.40+1.05+10.34%11,45839.52%
AMZN240621C001250002023-03-31 2:56PM EDT125.0010.2010.2010.60+0.05+0.49%126,13939.20%
AMZN240621C001275002023-03-31 9:56AM EDT127.509.609.459.80+0.20+2.13%12,31138.80%
AMZN240621C001300002023-03-31 3:54PM EDT130.008.808.809.00+0.27+3.17%176,85938.30%
AMZN240621C001325002023-03-31 3:55PM EDT132.508.158.108.35+0.10+1.24%2032,94238.06%
AMZN240621C001350002023-03-31 3:52PM EDT135.007.357.407.75+0.15+2.08%234,03637.85%
AMZN240621C001375002023-03-31 3:21PM EDT137.507.026.857.10+0.36+5.41%2073,06837.43%
AMZN240621C001400002023-03-31 2:57PM EDT140.006.256.306.65+0.15+2.46%85,14637.43%
AMZN240621C001425002023-03-31 11:38AM EDT142.505.855.806.10+0.32+5.79%44,20737.09%
AMZN240621C001450002023-03-31 12:20PM EDT145.005.455.305.65+0.35+6.86%88,65336.93%
AMZN240621C001475002023-03-29 3:37PM EDT147.504.404.905.200.00-101,79936.70%
AMZN240621C001500002023-03-31 2:21PM EDT150.004.504.604.80-0.01-0.22%647,41836.53%
AMZN240621C001525002023-03-28 10:35AM EDT152.503.304.204.450.00-167636.43%
AMZN240621C001550002023-03-30 11:43AM EDT155.003.853.854.050.00-311,70836.10%
AMZN240621C001575002023-03-23 3:44PM EDT157.503.203.453.750.00-262536.01%
AMZN240621C001600002023-03-31 3:58PM EDT160.003.353.253.450.00-24,41635.86%
AMZN240621C001625002023-03-30 9:37AM EDT162.502.813.003.200.00-21,25135.80%
AMZN240621C001650002023-03-31 3:42PM EDT165.002.762.682.92-0.11-3.83%112,73035.58%
AMZN240621C001675002023-03-31 11:46AM EDT167.502.562.552.72+0.25+10.82%467035.58%
AMZN240621C001700002023-03-31 10:40AM EDT170.002.422.272.52+0.41+20.40%23,45935.53%
AMZN240621C001725002023-03-29 9:37AM EDT172.502.002.172.340.00-12,03635.50%
AMZN240621C001750002023-03-30 10:15AM EDT175.001.961.962.150.00-23,65235.38%
AMZN240621C001775002023-03-31 9:47AM EDT177.501.891.782.01+0.16+9.25%199335.41%
AMZN240621C001800002023-03-31 9:47AM EDT180.001.771.711.85+0.21+13.46%111,40635.32%
AMZN240621C001825002023-03-30 9:46AM EDT182.501.591.521.720.00-11,12435.31%
AMZN240621C001850002023-03-31 3:50PM EDT185.001.441.481.61+0.04+2.86%42,49835.35%
AMZN240621C001875002023-03-15 3:43PM EDT187.501.191.381.500.00-362135.36%
AMZN240621C001900002023-03-28 3:54PM EDT190.001.061.271.400.00-101,10935.39%
AMZN240621C001925002023-03-13 10:47AM EDT192.500.811.191.310.00-229935.43%
AMZN240621C001950002023-03-30 10:32AM EDT195.001.181.101.200.00-244435.30%
AMZN240621C001975002023-03-29 2:38PM EDT197.500.961.031.160.00-1524135.57%
AMZN240621C002000002023-03-31 3:57PM EDT200.001.010.921.10+0.02+2.02%2012,19835.69%
AMZN240621C002025002023-03-27 1:46PM EDT202.500.820.871.020.00-4538635.66%
AMZN240621C002050002023-03-30 3:14PM EDT205.000.870.830.960.00-422235.72%
AMZN240621C002075002023-03-28 2:20PM EDT207.500.720.780.930.00-111535.97%
AMZN240621C002100002023-03-29 11:26AM EDT210.000.660.760.870.00-185235.99%
AMZN240621C002125002023-03-27 11:18AM EDT212.500.680.710.820.00-133536.06%
AMZN240621C002150002023-03-31 11:25AM EDT215.000.720.670.78+0.14+24.14%564736.17%
AMZN240621C002175002023-03-28 10:57AM EDT217.500.570.590.740.00-125,15836.27%
AMZN240621C002200002023-03-28 3:05PM EDT220.000.530.600.710.00-1342936.43%
AMZN240621C002225002023-03-27 2:11PM EDT222.500.490.570.680.00-7532236.57%
AMZN240621C002250002023-03-31 3:58PM EDT225.000.560.530.60+0.05+9.80%12,50936.23%
AMZN240621C002275002023-03-29 10:21AM EDT227.500.430.510.610.00-189836.72%
AMZN240621C002300002023-03-30 1:38PM EDT230.000.500.480.580.00-11,17236.82%
AMZN240621C002350002023-03-31 3:46PM EDT235.000.470.430.490.00-3810,42536.60%
AMZN240621C010800002022-05-24 3:52PM EDT1,080.001,475.051,476.501,495.500.00-140.00%
AMZN240621C011000002022-05-19 9:56AM EDT1,100.001,200.001,459.501,478.500.00--30.00%
AMZN240621C011400002022-05-20 10:08AM EDT1,140.001,173.151,426.001,445.000.00-110.00%
AMZN240621C012000002022-05-25 9:49AM EDT1,200.001,046.001,376.501,395.000.00-120.00%
AMZN240621C012200002022-06-03 12:37PM EDT1,220.001,359.001,360.501,379.00+58.85+4.53%120.00%
AMZN240621C012400002022-05-24 1:41PM EDT1,240.001,018.151,344.001,362.500.00-130.00%
AMZN240621C012600002022-05-12 9:30AM EDT1,260.00985.001,328.001,347.000.00-130.00%
AMZN240621C012800002022-05-09 11:40AM EDT1,280.001,114.001,312.001,331.000.00-490.00%
AMZN240621C013000002022-05-05 3:06PM EDT1,300.001,175.801,296.001,314.500.00--20.00%
AMZN240621C013200002022-05-16 12:05AM EDT1,320.001,015.521,280.001,299.000.00--10.00%
AMZN240621C013400002022-05-16 12:05AM EDT1,340.001,015.801,264.001,283.000.00--30.00%
AMZN240621C013600002022-05-16 12:05AM EDT1,360.001,007.401,248.501,267.000.00--40.00%
AMZN240621C013800002022-05-16 12:05AM EDT1,380.001,001.451,232.501,251.000.00--20.00%
AMZN240621C014000002022-05-27 9:32AM EDT1,400.001,065.001,217.001,236.000.00-130.00%
AMZN240621C014200002022-05-16 12:05AM EDT1,420.001,026.601,202.001,220.000.00--50.00%
AMZN240621C014400002022-05-13 3:54PM EDT1,440.001,018.101,186.501,205.000.00-390.00%
AMZN240621C014600002022-05-16 12:05AM EDT1,460.00933.051,171.001,190.500.00--10.00%
AMZN240621C014800002022-05-06 3:46PM EDT1,480.001,031.691,156.001,174.000.00-110.00%
AMZN240621C015000002022-06-01 10:28AM EDT1,500.001,154.101,140.501,159.000.00-2130.00%
AMZN240621C015400002022-05-04 10:24AM EDT1,540.001,132.351,096.051,111.650.00-120.00%
AMZN240621C015600002022-06-01 10:17AM EDT1,560.001,112.951,096.501,115.000.00-140.00%
AMZN240621C015800002022-06-01 10:30AM EDT1,580.001,094.001,082.001,100.500.00-120.00%
AMZN240621C016000002022-06-01 3:13PM EDT1,600.001,095.601,067.001,086.000.00-2270.00%
AMZN240621C016200002022-05-19 11:46AM EDT1,620.00840.001,052.501,071.450.00-120.00%
AMZN240621C016400002022-04-29 10:43AM EDT1,640.001,114.45904.00922.000.00-220.00%
AMZN240621C016500002022-06-02 3:32PM EDT1,650.001,035.001,032.001,050.00-50.00-4.61%250.00%
AMZN240621C016800002022-05-16 12:05AM EDT1,680.00772.351,010.001,029.000.00--20.00%
AMZN240621C017000002022-05-31 11:02AM EDT1,700.00925.15996.001,015.000.00-130.00%
AMZN240621C017200002022-05-23 11:20AM EDT1,720.00696.72982.001,000.500.00--10.00%
AMZN240621C017400002022-04-29 3:41PM EDT1,740.00998.00838.00856.000.00-110.00%
AMZN240621C017500002022-05-24 12:14PM EDT1,750.00668.35962.00980.500.00-120.00%
AMZN240621C017800002022-05-16 12:05AM EDT1,780.00671.77941.00959.500.00--10.00%
AMZN240621C018000002022-06-02 11:34AM EDT1,800.00936.69928.00947.000.00-1170.00%
AMZN240621C018200002022-05-31 11:11AM EDT1,820.00833.69914.50933.500.00-140.00%
AMZN240621C018400002022-04-28 9:36AM EDT1,840.001,223.65774.00793.000.00-220.00%
AMZN240621C018500002022-05-20 10:21AM EDT1,850.00677.20894.50913.500.00-140.00%
AMZN240621C018600002022-06-02 11:52AM EDT1,860.00905.00888.00906.500.00-21230.00%
AMZN240621C018800002022-05-11 1:44PM EDT1,880.00612.80875.00893.500.00-680.00%
AMZN240621C019000002022-05-24 11:51AM EDT1,900.00582.31862.50881.000.00-2310.00%
AMZN240621C019200002022-05-24 11:51AM EDT1,920.00571.55850.00868.500.00-2220.00%
AMZN240621C019400002022-06-01 10:39AM EDT1,940.00834.00837.00856.000.00-270.00%
AMZN240621C019500002022-06-03 11:23AM EDT1,950.00830.00831.00849.50-52.84-5.99%1150.00%
AMZN240621C019600002022-06-02 1:44PM EDT1,960.00874.32824.50844.000.00-2100.00%
AMZN240621C019800002022-06-03 10:29AM EDT1,980.00828.00812.00831.50-29.60-3.45%1130.00%
AMZN240621C020000002022-06-02 3:48PM EDT2,000.00851.77800.50818.500.00-1920.00%
AMZN240621C020500002022-06-01 3:04PM EDT2,050.00789.77770.00788.500.00-2260.00%
AMZN240621C021000002022-06-02 9:32AM EDT2,100.00725.10740.50760.000.00-1980.00%
AMZN240621C021500002022-06-03 3:18PM EDT2,150.00712.75712.05731.00-22.40-3.05%1260.00%
AMZN240621C022000002022-06-03 3:08PM EDT2,200.00696.51684.00703.00-38.49-5.24%2650.00%
AMZN240621C022500002022-06-03 3:08PM EDT2,250.00669.46656.50676.00-9.39-1.38%2200.00%
AMZN240621C023000002022-06-02 12:24PM EDT2,300.00661.17630.50649.450.00-72130.00%
AMZN240621C023500002022-06-03 3:54PM EDT2,350.00618.37604.50624.00-33.33-5.11%2370.00%
AMZN240621C024000002022-06-03 11:43AM EDT2,400.00584.00580.00599.50-44.40-7.07%2910.00%
AMZN240621C024500002022-06-02 2:20PM EDT2,450.00601.88556.00575.000.00-5290.00%
AMZN240621C025000002022-06-03 3:54PM EDT2,500.00546.99532.50551.50-33.81-5.82%83870.00%
AMZN240621C025500002022-06-02 3:34PM EDT2,550.00555.85510.00528.500.00-5340.00%
AMZN240621C026000002022-06-03 1:13PM EDT2,600.00501.60488.00507.00-13.59-2.64%1290.00%
AMZN240621C026500002022-06-03 10:31AM EDT2,650.00478.52467.00486.50-31.90-6.25%2140.00%
AMZN240621C027000002022-06-03 3:32PM EDT2,700.00459.50446.50465.50-32.95-6.69%2320.00%
AMZN240621C027500002022-06-02 3:01PM EDT2,750.00455.00427.00446.500.00-2140.00%
AMZN240621C028000002022-06-02 12:37PM EDT2,800.00444.00408.00427.500.00-31050.00%
AMZN240621C028500002022-06-02 12:39PM EDT2,850.00425.00390.00409.000.00-5300.00%
AMZN240621C029000002022-06-02 11:16AM EDT2,900.00389.75372.00391.500.00-31940.00%
AMZN240621C029500002022-06-02 12:24PM EDT2,950.00381.17356.00374.500.00-3170.00%
AMZN240621C030000002022-06-03 3:15PM EDT3,000.00338.00339.00358.50-31.22-8.46%61240.00%
AMZN240621C030500002022-06-03 1:10PM EDT3,050.00339.33324.00343.00-19.08-5.32%180.00%
AMZN240621C031000002022-06-01 3:00PM EDT3,100.00330.70308.50328.000.00-2130.00%
AMZN240621C031500002022-06-02 1:49PM EDT3,150.00330.65294.50314.000.00-2140.00%
AMZN240621C032000002022-06-03 11:17AM EDT3,200.00288.09280.50300.00-15.35-5.06%3410.00%
AMZN240621C032500002022-06-02 2:38PM EDT3,250.00303.00268.00287.000.00-370.00%
AMZN240621C033000002022-06-02 1:35PM EDT3,300.00288.10255.00274.500.00-6110.00%
AMZN240621C033500002022-06-01 3:07PM EDT3,350.00266.51243.00262.000.00-380.00%
AMZN240621C034000002022-06-01 2:41PM EDT3,400.00255.00236.00254.000.00-1270.00%
AMZN240621C034500002022-06-03 10:03AM EDT3,450.00248.92220.50240.00+14.48+6.18%160.00%
AMZN240621C035000002022-06-03 3:57PM EDT3,500.00228.00210.00229.50-11.83-4.93%12870.00%
AMZN240621C035500002022-06-01 2:57PM EDT3,550.00217.12200.05219.500.00-2190.00%
AMZN240621C036000002022-06-03 1:49PM EDT3,600.00202.43192.00208.00-11.57-5.41%7570.00%
AMZN240621C036500002022-06-02 3:20PM EDT3,650.00210.83183.00199.000.00-1170.00%
AMZN240621C037000002022-06-03 9:30AM EDT3,700.00198.29174.00190.00+2.20+1.12%2320.00%
AMZN240621C037500002022-06-01 9:50AM EDT3,750.00187.58166.00182.000.00-170.00%
AMZN240621C038000002022-06-03 9:38AM EDT3,800.00175.00158.00174.00+6.23+3.69%1270.00%
AMZN240621C038500002022-06-01 11:42AM EDT3,850.00158.80150.50166.500.00-130.00%
AMZN240621C039000002022-06-03 11:05AM EDT3,900.00149.17143.00159.00-11.84-7.35%2100.00%
AMZN240621C039500002022-06-03 10:24AM EDT3,950.00148.72136.50152.50+27.07+22.25%270.00%
AMZN240621C040000002022-06-03 2:56PM EDT4,000.00142.00130.00146.00-6.22-4.20%14790.00%
AMZN240621C040500002022-05-04 2:10PM EDT4,050.00130.47124.00139.500.00-5150.00%
AMZN240621C041000002022-05-23 10:54AM EDT4,100.0056.88118.00133.500.00-240.00%
AMZN240621C041500002022-06-03 10:04AM EDT4,150.00127.00112.00128.00+13.84+12.23%240.00%
AMZN240621C042000002022-06-03 10:21AM EDT4,200.00114.73107.00123.00-7.62-6.23%1320.00%
AMZN240621C042500002022-05-31 9:46AM EDT4,250.0088.00102.00117.500.00-1130.00%
AMZN240621C043000002022-06-01 3:48PM EDT4,300.00111.10100.00110.000.00-2220.00%
AMZN240621C043500002022-06-01 3:18PM EDT4,350.00107.8095.50105.500.00-16506.64%
AMZN240621C044000002022-06-01 2:00PM EDT4,400.0095.8391.00101.000.00-17445.34%
AMZN240621C044500002022-05-20 3:23PM EDT4,450.0046.5087.0097.000.00-316414.59%
AMZN240621C045000002022-06-03 11:06AM EDT4,500.0084.5083.0093.00-6.12-6.75%1143391.89%
AMZN240621C045500002022-05-12 9:31AM EDT4,550.0045.0279.5089.000.00-211374.65%
AMZN240621C046000002022-06-02 11:11AM EDT4,600.0082.5276.0085.500.00-533360.81%
AMZN240621C047000002022-06-03 2:28PM EDT4,700.0072.0069.0079.00-9.00-11.11%7217338.15%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000450002023-03-31 3:55PM EDT45.000.820.780.85-0.03-3.53%41,06247.46%
AMZN240621P000500002023-03-30 1:40PM EDT50.001.241.101.200.00-152,01345.59%
AMZN240621P000520002023-03-29 3:10PM EDT52.001.471.271.360.00-211,53344.85%
AMZN240621P000530002023-03-13 11:04AM EDT53.002.051.331.440.00-116444.43%
AMZN240621P000540002023-03-15 1:44PM EDT54.002.121.451.560.00-1096744.30%
AMZN240621P000550002023-03-21 12:21PM EDT55.001.851.521.620.00-3077343.69%
AMZN240621P000560002023-03-21 1:21PM EDT56.001.981.641.770.00-112943.70%
AMZN240621P000570002023-03-27 12:44PM EDT57.002.281.731.830.00-216743.07%
AMZN240621P000580002023-03-30 2:47PM EDT58.002.011.811.960.00-129642.87%
AMZN240621P000590002023-03-29 10:03AM EDT59.002.251.952.110.00-111342.76%
AMZN240621P000600002023-03-29 2:37PM EDT60.002.402.072.230.00-590642.43%
AMZN240621P000610002023-03-23 1:16PM EDT61.002.622.182.310.00-11,15841.86%
AMZN240621P000620002023-03-31 3:55PM EDT62.002.372.302.48-0.33-12.22%51,78341.76%
AMZN240621P000630002023-03-29 1:51PM EDT63.002.832.452.570.00-14371641.22%
AMZN240621P000640002023-03-03 10:36AM EDT64.003.372.592.690.00-41,22840.81%
AMZN240621P000650002023-03-29 10:58AM EDT65.003.232.722.860.00-13,42840.64%
AMZN240621P000660002023-03-31 3:56PM EDT66.002.922.833.05-0.48-14.12%285140.52%
AMZN240621P000670002023-03-29 12:29PM EDT67.003.503.003.150.00-269039.96%
AMZN240621P000680002023-03-13 1:31PM EDT68.004.703.153.400.00-1139540.05%
AMZN240621P000690002023-03-29 9:36AM EDT69.003.823.353.500.00-460839.46%
AMZN240621P000700002023-03-31 12:50PM EDT70.003.653.503.65-0.80-17.98%15,55739.08%
AMZN240621P000710002023-03-23 12:30PM EDT71.004.303.703.850.00-1567638.86%
AMZN240621P000720002023-03-09 2:11PM EDT72.004.753.904.050.00-1931,26838.63%
AMZN240621P000730002023-03-30 12:40PM EDT73.004.404.054.200.00-440238.18%
AMZN240621P000740002023-03-31 11:21AM EDT74.004.404.254.40-0.50-10.20%143937.90%
AMZN240621P000750002023-03-29 3:46PM EDT75.005.074.454.650.00-12,18037.78%
AMZN240621P000760002023-03-30 9:56AM EDT76.005.004.704.850.00-4648837.46%
AMZN240621P000770002023-03-31 3:59PM EDT77.005.004.905.15-2.20-30.56%3835037.45%
AMZN240621P000780002023-03-20 9:45AM EDT78.006.805.155.350.00-138037.08%
AMZN240621P000790002023-03-20 2:34PM EDT79.007.045.405.600.00-166036.85%
AMZN240621P000800002023-03-30 12:21PM EDT80.006.055.655.800.00-38,85436.45%
AMZN240621P000810002023-03-21 9:56AM EDT81.007.005.906.050.00-11,58936.18%
AMZN240621P000820002023-03-31 2:36PM EDT82.006.306.156.40-1.30-17.11%136136.19%
AMZN240621P000825002023-03-31 3:09PM EDT82.506.336.306.45-1.32-17.25%21,34935.81%
AMZN240621P000830002023-03-17 11:08AM EDT83.008.006.356.600.00-375335.72%
AMZN240621P000840002023-03-28 1:07PM EDT84.008.306.706.950.00-11,46935.68%
AMZN240621P000850002023-03-31 11:50AM EDT85.007.206.857.20-0.31-4.13%77,29435.32%
AMZN240621P000860002023-03-31 11:21AM EDT86.007.407.207.45-0.85-10.30%401,49734.95%
AMZN240621P000870002023-03-17 9:30AM EDT87.008.757.557.850.00-173534.96%
AMZN240621P000875002023-03-31 11:21AM EDT87.507.907.707.95-0.40-4.82%22,45434.69%
AMZN240621P000880002023-03-31 11:12AM EDT88.008.207.808.10-0.25-2.96%22,02634.55%
AMZN240621P000890002023-03-31 1:04PM EDT89.008.508.208.50-1.59-15.76%51,01134.50%
AMZN240621P000900002023-03-31 9:33AM EDT90.008.988.558.85-0.20-2.18%57,58934.31%
AMZN240621P000910002023-03-31 12:46PM EDT91.009.158.909.15-0.30-3.17%515,26633.96%
AMZN240621P000920002023-03-27 11:26AM EDT92.0011.209.159.500.00-5007,21333.72%
AMZN240621P000925002023-03-31 9:33AM EDT92.509.739.359.75-0.42-4.14%51,14833.78%
AMZN240621P000930002023-03-24 11:11AM EDT93.0012.509.609.900.00-504,12533.59%
AMZN240621P000940002023-03-30 11:12AM EDT94.0010.409.9510.250.00-12,01733.30%
AMZN240621P000950002023-03-29 12:38PM EDT95.0011.6510.3510.650.00-124,32033.12%
AMZN240621P000960002023-03-30 3:11PM EDT96.0011.3510.6511.050.00-231,13132.91%
AMZN240621P000970002023-03-27 1:59PM EDT97.0013.3711.1011.450.00-149732.68%
AMZN240621P000975002023-03-30 2:24PM EDT97.5012.0811.2511.600.00-31,30832.44%
AMZN240621P000980002023-03-30 1:47PM EDT98.0012.5211.4511.850.00-1591532.43%
AMZN240621P000990002023-03-31 2:26PM EDT99.0012.2511.9012.30-0.20-1.61%21,08532.28%
AMZN240621P001000002023-03-31 3:53PM EDT100.0012.7012.3512.70-0.20-1.55%1014,91031.98%
AMZN240621P001025002023-03-30 9:33AM EDT102.5014.2513.4513.750.00-41,72631.27%
AMZN240621P001050002023-03-31 2:25PM EDT105.0014.9014.6014.95-0.30-1.97%54,87730.75%
AMZN240621P001075002023-03-30 10:56AM EDT107.5016.5015.8016.150.00-21,92430.09%
AMZN240621P001100002023-03-31 3:25PM EDT110.0017.3517.1517.50-0.65-3.61%339,84929.62%
AMZN240621P001125002023-03-17 2:39PM EDT112.5021.9018.5018.950.00-271,52829.23%
AMZN240621P001150002023-03-31 12:14PM EDT115.0020.3019.8520.30-1.85-8.35%15,96128.47%
AMZN240621P001175002023-03-30 10:24AM EDT117.5022.2521.4021.900.00-12,03928.12%
AMZN240621P001200002023-03-23 11:42AM EDT120.0025.3022.8023.500.00-17,72827.61%
AMZN240621P001225002023-03-09 11:36AM EDT122.5029.1124.5025.600.00-24,56928.14%
AMZN240621P001250002023-03-31 3:58PM EDT125.0026.5026.1526.80-2.45-8.46%16,09326.37%
AMZN240621P001275002023-03-16 3:53PM EDT127.5031.0727.9528.550.00-41,90025.74%
AMZN240621P001300002023-03-29 1:47PM EDT130.0032.8729.7030.550.00-407,42225.60%
AMZN240621P001325002023-03-31 3:33PM EDT132.5032.2031.5532.30-5.85-15.37%3031,16024.60%
AMZN240621P001350002023-03-16 3:12PM EDT135.0036.8533.7034.200.00-26,43823.80%
AMZN240621P001375002023-03-03 1:20PM EDT137.5043.6935.4536.550.00-41,18224.30%
AMZN240621P001400002023-03-31 1:34PM EDT140.0038.3537.5538.95-3.65-8.69%2,0061,74624.92%
AMZN240621P001425002023-03-21 12:49PM EDT142.5044.0039.1040.950.00-124423.98%
AMZN240621P001450002023-03-16 12:33PM EDT145.0045.9141.3043.300.00-1124.23%
AMZN240621P001475002023-03-06 1:45PM EDT147.5051.7044.3545.450.00-1023.51%
AMZN240621P001500002023-03-16 12:33PM EDT150.0050.4045.7547.750.00-1123.29%
AMZN240621P001525002023-02-17 2:53PM EDT152.5056.4852.6554.900.00-1039.97%
AMZN240621P001550002023-02-17 4:29PM EDT155.0058.3355.0557.300.00-2040.61%
AMZN240621P001575002023-02-17 2:53PM EDT157.5061.4457.6559.750.00-1041.35%
AMZN240621P001600002023-03-30 9:43AM EDT160.0058.5154.7558.700.00-4030.62%
AMZN240621P001625002023-02-24 11:15AM EDT162.5070.0063.5565.300.00-3044.58%
AMZN240621P001650002023-03-22 9:30AM EDT165.0064.5459.7063.750.00-3132.28%
AMZN240621P001675002023-02-14 4:20PM EDT167.5068.2766.2068.550.00-3041.11%
AMZN240621P001700002023-03-31 9:38AM EDT170.0067.2564.7568.65-5.83-7.98%4033.24%
AMZN240621P001725002023-03-29 12:41PM EDT172.5072.9168.4071.150.00-1033.91%
AMZN240621P001750002023-03-31 11:17AM EDT175.0072.1069.5573.75-0.30-0.41%1035.00%
AMZN240621P001775002023-03-01 11:10AM EDT177.5083.3372.1576.150.00-1035.21%
AMZN240621P001800002023-03-22 9:30AM EDT180.0079.4674.7078.600.00-3035.61%
AMZN240621P001825002023-02-02 11:38AM EDT182.5071.0185.6089.500.00-2056.83%
AMZN240621P001850002023-02-24 1:58PM EDT185.0091.9386.1087.900.00-8051.69%
AMZN240621P001875002023-02-24 1:57PM EDT187.5094.7088.6590.100.00-2051.50%
AMZN240621P001900002023-02-16 11:14AM EDT190.0090.7389.8092.150.00-1050.82%
AMZN240621P001925002023-01-27 11:33AM EDT192.5090.0097.70100.050.00-1063.05%
AMZN240621P001950002023-01-11 12:36PM EDT195.00101.5596.8598.600.00-4053.83%
AMZN240621P001975002022-11-10 10:38AM EDT197.50104.45106.90109.900.00-1075.38%
AMZN240621P002000002023-02-07 11:17AM EDT200.00101.15102.80104.850.00-1058.24%
AMZN240621P002025002022-11-22 3:40PM EDT202.50109.55117.70119.600.00-2088.68%
AMZN240621P002050002022-11-01 12:46PM EDT205.00108.22108.30110.350.00-2060.86%
AMZN240621P002075002022-10-13 11:02AM EDT207.5099.07105.65107.650.00-4048.34%
AMZN240621P002100002023-03-03 4:10PM EDT210.00115.07104.70108.650.00-2042.52%
AMZN240621P002125002023-02-02 11:42AM EDT212.50101.08115.65119.500.00-2064.69%
AMZN240621P002150002023-02-02 11:37AM EDT215.00103.65118.20121.950.00-6065.27%
AMZN240621P002175002023-02-02 11:41AM EDT217.50106.22120.70124.500.00-2065.91%
AMZN240621P002200002023-03-16 10:15AM EDT220.00122.60114.70118.650.00-2044.47%
AMZN240621P002225002023-02-02 11:36AM EDT222.50111.19125.70129.500.00-2067.02%
AMZN240621P002250002023-01-23 4:12PM EDT225.00128.00127.35131.050.00-1165.06%
AMZN240621P002275002022-12-15 11:54AM EDT227.50139.00128.50130.200.00-1058.45%
AMZN240621P002300002023-01-06 4:39PM EDT230.00143.70125.80127.250.00-1036.69%
AMZN240621P002350002023-03-28 9:38AM EDT235.00137.40129.55133.750.00-2047.69%
AMZN240621P010400002022-06-03 1:08PM EDT1,040.0036.5031.5041.50+0.60+1.67%1270.00%
AMZN240621P010600002022-06-03 1:08PM EDT1,060.0037.9733.0043.00-16.02-29.67%430.00%
AMZN240621P010800002022-05-25 12:34PM EDT1,080.0057.0135.0045.000.00-9110.00%
AMZN240621P011000002022-05-31 12:42PM EDT1,100.0044.5037.0047.000.00-9200.00%
AMZN240621P011600002022-06-03 1:54PM EDT1,160.0048.9843.5053.50-16.02-24.65%210.00%
AMZN240621P011800002022-06-03 1:54PM EDT1,180.0051.5146.0055.50-14.93-22.47%310.00%
AMZN240621P012000002022-06-03 9:57AM EDT1,200.0053.9948.0058.00-1.01-1.84%2150.00%
AMZN240621P012200002022-05-24 3:03PM EDT1,220.0084.6350.5060.500.00-110.00%
AMZN240621P012400002022-06-03 10:33AM EDT1,240.0058.4253.0063.00+2.52+4.51%41030.00%
AMZN240621P012600002022-06-03 10:33AM EDT1,260.0061.0056.0065.50-25.30-29.32%4220.00%
AMZN240621P012800002022-06-03 10:33AM EDT1,280.0063.9958.5068.50-5.41-7.80%2540.00%
AMZN240621P013000002022-05-31 3:27PM EDT1,300.0073.5061.5071.000.00-31400.00%
AMZN240621P013600002022-06-03 10:35AM EDT1,360.0076.3770.5080.50-7.98-9.46%330.00%
AMZN240621P013800002022-06-03 10:35AM EDT1,380.0079.1273.5083.50-27.98-26.13%4130.00%
AMZN240621P014000002022-06-02 3:59PM EDT1,400.0077.0077.0087.000.00-1320.00%
AMZN240621P014200002022-05-05 3:41PM EDT1,420.0094.0080.5589.950.00--70.00%
AMZN240621P014400002022-06-01 9:36AM EDT1,440.0088.6084.0094.000.00-1480.00%
AMZN240621P014800002022-06-01 3:54PM EDT1,480.00101.0091.00101.000.00-130.00%
AMZN240621P015000002022-06-03 1:24PM EDT1,500.00102.0093.00101.00+4.00+4.08%1680.00%
AMZN240621P015200002022-06-03 3:16PM EDT1,520.00104.0099.00109.00-29.50-22.10%1110.00%
AMZN240621P015400002022-04-27 3:02PM EDT1,540.00138.00114.50130.500.00-110.00%
AMZN240621P015800002022-05-31 1:35PM EDT1,580.00122.00108.50124.500.00-160.00%
AMZN240621P016000002022-05-20 3:28PM EDT1,600.00170.00114.00129.000.00-31020.00%
AMZN240621P016200002022-05-24 2:36PM EDT1,620.00187.80117.50133.500.00-1650.00%
AMZN240621P016500002022-05-12 10:10AM EDT1,650.00186.41125.00140.500.00-190.00%
AMZN240621P016600002022-04-28 1:05PM EDT1,660.0084.30145.00161.000.00-320.00%
AMZN240621P016800002022-05-09 3:52PM EDT1,680.00187.00132.00148.000.00-890.00%
AMZN240621P017000002022-06-01 9:31AM EDT1,700.00142.00137.00153.000.00-2790.00%
AMZN240621P017500002022-05-26 1:18PM EDT1,750.00192.75150.00166.000.00-130.00%
AMZN240621P017600002022-05-16 12:05AM EDT1,760.00200.93153.00168.500.00--10.00%
AMZN240621P018000002022-06-03 12:06PM EDT1,800.00174.40164.00180.00-0.60-0.34%1730.00%
AMZN240621P018200002022-05-16 12:05AM EDT1,820.00231.60170.00185.500.00--2400.00%
AMZN240621P018400002022-05-27 11:02AM EDT1,840.00218.40176.00191.500.00-13200.00%
AMZN240621P018500002022-06-01 12:30PM EDT1,850.00198.70179.00194.500.00-20240.00%
AMZN240621P018600002022-05-05 1:58PM EDT1,860.00213.00181.50197.500.00-85860.00%
AMZN240621P018800002022-05-03 9:38AM EDT1,880.00180.00196.85211.000.00-120.00%
AMZN240621P019000002022-06-02 3:48PM EDT1,900.00192.66194.05209.950.00-4680.00%
AMZN240621P019200002022-05-16 12:05AM EDT1,920.00283.20200.05218.500.00--20.00%
AMZN240621P019400002022-06-01 12:59PM EDT1,940.00226.73205.00224.500.00-100.00%
AMZN240621P019500002022-06-02 12:40PM EDT1,950.00212.79208.50228.000.00-1590.00%
AMZN240621P019600002022-06-02 12:40PM EDT1,960.00215.59212.00231.500.00-120.00%
AMZN240621P019800002022-05-26 11:55AM EDT1,980.00238.00218.50238.500.00-1160.00%
AMZN240621P020000002022-06-03 2:58PM EDT2,000.00234.00225.50245.00+12.23+5.51%71410.00%
AMZN240621P020500002022-06-01 12:19PM EDT2,050.00266.72243.50263.000.00-190.00%
AMZN240621P021000002022-06-03 11:00AM EDT2,100.00277.00262.50282.00+20.48+7.98%1870.00%
AMZN240621P021500002022-06-03 11:37AM EDT2,150.00297.27282.00301.50-10.48-3.41%1410.00%
AMZN240621P022000002022-06-03 3:41PM EDT2,200.00312.00302.50322.00+10.56+3.50%22010.00%
AMZN240621P022500002022-05-31 9:41AM EDT2,250.00370.00324.00343.500.00-1210.00%
AMZN240621P023000002022-06-02 12:43PM EDT2,300.00345.00346.50365.500.00-21850.00%
AMZN240621P023500002022-06-03 10:05AM EDT2,350.00374.50369.50388.50-43.19-10.34%10320.00%
AMZN240621P024000002022-06-03 2:56PM EDT2,400.00399.00393.00412.50-2.25-0.56%42490.00%
AMZN240621P024500002022-06-03 12:52PM EDT2,450.00425.95418.50437.50-106.99-20.08%1750.00%
AMZN240621P025000002022-06-03 3:44PM EDT2,500.00448.50447.00465.00-5.50-1.21%41580.00%
AMZN240621P025500002022-05-10 1:10PM EDT2,550.00620.00471.00490.000.00-160.00%
AMZN240621P026000002022-06-02 3:36PM EDT2,600.00487.84498.00517.500.00-22740.00%
AMZN240621P026500002022-06-01 3:06PM EDT2,650.00535.23526.50546.000.00-2170.00%
AMZN240621P027000002022-05-31 12:36PM EDT2,700.00590.63556.00575.000.00-41240.00%
AMZN240621P027500002022-06-02 3:49PM EDT2,750.00569.33586.00605.000.00-4140.00%
AMZN240621P028000002022-05-25 11:14AM EDT2,800.00796.46616.50636.000.00-1310.00%
AMZN240621P028500002022-05-25 11:14AM EDT2,850.00834.03649.00668.000.00-190.00%
AMZN240621P029000002022-05-27 3:54PM EDT2,900.00773.00682.00700.500.00-3240.00%
AMZN240621P029500002022-06-01 11:10AM EDT2,950.00734.00715.50734.000.00-1230.00%
AMZN240621P030000002022-05-27 10:17AM EDT3,000.00852.00750.00768.500.00-103330.00%
AMZN240621P030500002022-06-01 12:30PM EDT3,050.00812.85784.00803.500.00-40110.00%
AMZN240621P031000002022-05-24 12:48PM EDT3,100.001,093.50820.50839.500.00-8240.00%
AMZN240621P031500002022-05-24 12:39PM EDT3,150.001,134.30856.50876.000.00-2450.00%
AMZN240621P032000002022-06-03 9:43AM EDT3,200.00888.90894.00913.50-164.33-15.60%3970.00%
AMZN240621P032500002022-06-01 3:06PM EDT3,250.00936.73932.00951.500.00-220.00%
AMZN240621P033000002022-06-03 9:43AM EDT3,300.00963.80971.00990.00+20.94+2.22%3100.00%
AMZN240621P033500002022-05-26 3:51PM EDT3,350.001,176.551,011.001,029.500.00-140.00%
AMZN240621P034000002022-06-02 3:46PM EDT3,400.001,019.611,051.001,069.500.00-380.00%
AMZN240621P034500002022-05-24 2:59PM EDT3,450.001,403.001,091.001,109.500.00-660.00%
AMZN240621P035000002022-06-03 3:56PM EDT3,500.001,136.271,132.001,151.45-35.56-3.03%1500.00%
AMZN240621P035500002022-06-02 3:32PM EDT3,550.001,143.471,174.501,193.000.00-2650.00%
AMZN240621P036000002022-05-31 2:23PM EDT3,600.001,236.551,216.501,235.500.00-870.00%
AMZN240621P036500002022-05-16 12:06AM EDT3,650.001,601.501,260.001,278.500.00--30.00%
AMZN240621P037000002022-05-31 11:41AM EDT3,700.001,365.401,303.501,322.000.00-7160.00%
AMZN240621P037500002022-05-20 11:26AM EDT3,750.001,608.881,347.001,366.000.00-4480.00%
AMZN240621P038000002022-06-03 3:56PM EDT3,800.001,394.151,391.501,410.50-17.02-1.21%380.00%
AMZN240621P040000002022-05-31 11:13AM EDT4,000.001,667.371,573.501,592.000.00-180.00%
AMZN240621P040500002022-05-18 9:34AM EDT4,050.001,813.001,620.001,638.500.00--10.00%
AMZN240621P041000002022-05-18 1:54PM EDT4,100.001,950.011,667.001,685.500.00-110.00%
AMZN240621P041500002022-05-24 2:39PM EDT4,150.002,070.001,714.001,732.500.00--30.00%
AMZN240621P042500002022-05-16 12:06AM EDT4,250.001,997.631,808.501,827.500.00--00.00%
AMZN240621P043500002022-05-24 1:36PM EDT4,350.002,290.531,904.001,923.500.00--00.00%
AMZN240621P045000002022-05-31 12:20PM EDT4,500.002,122.082,050.002,069.000.00-130.00%
AMZN240621P046000002022-05-16 12:06AM EDT4,600.002,491.122,149.002,167.500.00--00.00%
AMZN240621P047000002022-05-31 11:41AM EDT4,700.002,335.302,247.002,265.500.00-230.00%