Mercado abrirá em 8 h 36 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,59+1,51 (+0,90%)
No fechamento: 04:00PM EST
170,29 +1,71 (+1,01%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C000750002024-02-09 1:22PM EST75.00101.1794.8596.100.00-11986.13%
AMZN240719C000800002024-02-16 9:32AM EST80.0090.4490.0091.250.00-2281.64%
AMZN240719C000850002024-02-21 10:33AM EST85.0084.9685.1586.40-0.64-0.75%2377.27%
AMZN240719C000900002024-01-26 10:58AM EST90.0071.7580.3581.450.00-271372.84%
AMZN240719C000950002024-02-02 1:12PM EST95.0080.0075.6076.450.00-696468.56%
AMZN240719C001000002024-02-14 2:20PM EST100.0072.2770.6071.900.00-56365.08%
AMZN240719C001050002024-02-15 1:47PM EST105.0066.4965.9066.85-1.26-1.86%123760.97%
AMZN240719C001100002024-02-14 10:14AM EST110.0062.5661.0562.300.00-12957.98%
AMZN240719C001150002024-02-16 11:55AM EST115.0058.2556.1557.400.00-111253.86%
AMZN240719C001200002024-02-14 3:39PM EST120.0054.4051.8052.750.00-1271451.76%
AMZN240719C001250002024-02-13 10:09AM EST125.0048.3047.0548.200.00-323251.20%
AMZN240719C001300002024-02-20 10:25AM EST130.0041.0542.6543.350.00-11,13647.14%
AMZN240719C001350002024-02-21 2:45PM EST135.0037.3738.3038.90-2.35-5.92%644644.54%
AMZN240719C001400002024-02-21 11:12AM EST140.0034.2634.0534.45+0.88+2.64%3166741.74%
AMZN240719C001450002024-02-21 11:48AM EST145.0029.9030.0030.40+1.56+5.50%3388839.95%
AMZN240719C001500002024-02-21 3:23PM EST150.0025.6626.1526.45+0.81+3.26%264,61938.06%
AMZN240719C001550002024-02-20 10:15AM EST155.0021.6822.6022.80+0.38+1.78%21,25736.56%
AMZN240719C001600002024-02-21 2:55PM EST160.0018.6519.2519.45+1.03+5.85%361,92235.32%
AMZN240719C001650002024-02-21 3:27PM EST165.0015.7916.2016.40+0.69+4.57%2444,60434.25%
AMZN240719C001700002024-02-21 3:46PM EST170.0013.4113.4513.65+0.89+7.11%1383,80833.30%
AMZN240719C001750002024-02-21 3:23PM EST175.0010.9011.1011.20+0.65+6.34%503,96132.43%
AMZN240719C001800002024-02-21 3:46PM EST180.008.999.009.15+0.65+7.79%734,53731.86%
AMZN240719C001850002024-02-21 1:47PM EST185.007.307.257.40+0.66+9.94%232,31731.39%
AMZN240719C001900002024-02-21 3:48PM EST190.005.805.805.95+0.50+9.43%1054,27931.05%
AMZN240719C001950002024-02-21 3:35PM EST195.004.604.604.75+0.11+2.45%63,47130.79%
AMZN240719C002000002024-02-21 3:48PM EST200.003.653.653.75+0.30+8.96%38117,86430.53%
AMZN240719C002050002024-02-21 3:20PM EST205.002.802.872.94+0.30+12.00%154,51130.32%
AMZN240719C002100002024-02-21 12:06PM EST210.002.202.252.32+0.12+5.77%580230.27%
AMZN240719C002150002024-02-21 2:42PM EST215.001.671.761.82+0.12+7.74%42,07230.23%
AMZN240719C002200002024-02-21 3:33PM EST220.001.391.381.44+0.18+14.88%81,33530.30%
AMZN240719C002250002024-02-21 1:09PM EST225.001.071.081.14+0.04+3.88%1680030.40%
AMZN240719C002300002024-02-21 11:59AM EST230.000.860.860.90+0.10+13.16%2184930.48%
AMZN240719C002350002024-02-20 12:16PM EST235.000.620.670.730.00-69530.75%
AMZN240719C002400002024-02-16 2:57PM EST240.000.630.530.590.00-2020930.98%
AMZN240719C002450002024-02-16 2:16PM EST245.000.570.430.470.00-12431.13%
AMZN240719C002500002024-02-21 2:36PM EST250.000.360.340.39-0.08-18.18%110331.49%
AMZN240719C002550002024-02-21 1:46PM EST255.000.310.280.31+0.03+10.71%2518831.59%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719P000750002024-02-21 10:16AM EST75.000.060.050.08+0.01+20.00%11,17450.10%
AMZN240719P000800002024-02-13 9:34AM EST80.000.120.060.100.00-15548.83%
AMZN240719P000850002024-02-08 9:30AM EST85.000.090.090.130.00-65846.68%
AMZN240719P000900002024-02-20 11:44AM EST90.000.160.130.170.00-11,63644.63%
AMZN240719P000950002024-02-21 10:14AM EST95.000.200.180.22+0.03+17.65%69342.68%
AMZN240719P001000002024-02-21 2:46PM EST100.000.280.250.280.00-11682540.72%
AMZN240719P001050002024-02-20 3:44PM EST105.000.390.340.380.00-91,14339.28%
AMZN240719P001100002024-02-20 3:50PM EST110.000.510.450.490.00-13,12337.57%
AMZN240719P001150002024-02-16 9:35AM EST115.000.650.600.650.00-11,32136.15%
AMZN240719P001200002024-02-21 11:53AM EST120.000.830.810.84-0.07-7.78%105,22234.60%
AMZN240719P001250002024-02-21 3:30PM EST125.001.151.081.12-0.07-5.74%144,93033.35%
AMZN240719P001300002024-02-21 3:34PM EST130.001.481.441.48-0.09-5.73%296,79332.13%
AMZN240719P001350002024-02-21 2:35PM EST135.001.941.911.96-0.21-9.77%313,09431.02%
AMZN240719P001400002024-02-21 3:46PM EST140.002.622.532.59-0.16-5.76%5014,60529.99%
AMZN240719P001450002024-02-21 2:29PM EST145.003.503.303.40-0.10-2.78%1874,02029.04%
AMZN240719P001500002024-02-21 2:43PM EST150.004.414.354.45-0.44-9.07%4043,38528.19%
AMZN240719P001550002024-02-21 9:42AM EST155.005.605.655.75-0.55-8.94%32,99627.37%
AMZN240719P001600002024-02-21 3:53PM EST160.007.297.207.35-0.57-7.25%1371,50626.60%
AMZN240719P001650002024-02-21 2:49PM EST165.009.409.109.25-0.75-7.39%16951025.80%
AMZN240719P001700002024-02-21 3:01PM EST170.0011.9611.3511.50-0.53-4.24%161,76625.02%
AMZN240719P001750002024-02-21 12:07PM EST175.0014.4514.0014.15-0.65-4.30%651,06924.34%
AMZN240719P001800002024-02-16 2:41PM EST180.0016.8016.9017.20+0.50+3.07%3055523.74%
AMZN240719P001850002024-02-13 9:45AM EST185.0020.1020.1020.50+0.09+0.45%3019722.86%
AMZN240719P001900002024-02-14 3:33PM EST190.0022.4023.6524.200.00-257422.11%
AMZN240719P001950002024-02-12 3:54PM EST195.0024.8027.6028.350.00-71821.88%
AMZN240719P002000002024-02-21 1:31PM EST200.0032.8932.0032.60+1.84+5.93%2721.06%
AMZN240719P002050002024-02-01 10:27AM EST205.0047.0636.4037.150.00-2120.66%
AMZN240719P002150002024-01-29 2:53PM EST215.0054.7245.9546.800.00-2021.46%
AMZN240719P002200002024-02-12 10:27AM EST220.0045.9750.9051.800.00-2023.07%
AMZN240719P002250002024-02-21 2:39PM EST225.0057.7055.9056.80+3.20+5.87%12324.61%
AMZN240719P002300002024-01-24 3:48PM EST230.0072.9860.9061.700.00--024.88%