Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,32-0,30 (-0,16%)
No fechamento: 04:00PM EDT
183,80 +0,48 (+0,26%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240816C000850002024-04-11 3:35PM EDT85.00106.1499.75100.600.00-1488.87%
AMZN240816C000950002024-04-11 2:55PM EDT95.0096.3089.9590.750.00--379.37%
AMZN240816C001000002024-04-15 10:43AM EDT100.0089.5085.2085.900.00-5775.85%
AMZN240816C001050002024-04-15 10:19AM EDT105.0084.9080.4081.050.00-1572.14%
AMZN240816C001100002024-04-04 2:27PM EDT110.0075.9075.5576.350.00-1,0122,05868.82%
AMZN240816C001150002024-04-03 3:10PM EDT115.0070.3770.7071.400.00-13,12364.65%
AMZN240816C001200002024-04-15 1:31PM EDT120.0066.9865.9566.750.00-545161.79%
AMZN240816C001250002024-04-15 11:26AM EDT125.0064.7961.2061.950.00-11658.43%
AMZN240816C001300002024-04-11 11:44AM EDT130.0060.6056.6057.100.00-311255.29%
AMZN240816C001350002024-04-11 2:23PM EDT135.0057.7051.9552.750.00-436053.13%
AMZN240816C001400002024-04-16 3:59PM EDT140.0047.7047.3548.20-0.56-1.16%617550.42%
AMZN240816C001450002024-04-15 3:36PM EDT145.0043.8542.9543.450.00-613948.52%
AMZN240816C001500002024-04-15 11:47AM EDT150.0042.0238.9039.200.00-641046.57%
AMZN240816C001550002024-04-16 1:04PM EDT155.0035.0234.6535.05-0.06-0.17%1527244.64%
AMZN240816C001600002024-04-16 12:37PM EDT160.0031.3630.8531.10-0.02-0.06%1530942.98%
AMZN240816C001650002024-04-16 3:41PM EDT165.0027.5027.0527.40-0.29-1.04%181,21641.61%
AMZN240816C001700002024-04-16 3:09PM EDT170.0024.2023.6523.85-0.04-0.17%41,03540.19%
AMZN240816C001750002024-04-16 3:18PM EDT175.0020.9020.3520.65+0.14+0.67%131,71239.17%
AMZN240816C001800002024-04-16 3:18PM EDT180.0017.6517.4517.65-0.24-1.34%2572,18938.10%
AMZN240816C001850002024-04-16 3:38PM EDT185.0015.1014.8014.950.00-2841,52237.21%
AMZN240816C001900002024-04-16 3:39PM EDT190.0012.7512.4012.60-0.07-0.55%4632,89936.57%
AMZN240816C001950002024-04-16 3:12PM EDT195.0010.4610.3010.50-0.14-1.32%331,07435.94%
AMZN240816C002000002024-04-16 3:27PM EDT200.008.908.508.65-0.10-1.11%392,99435.35%
AMZN240816C002050002024-04-16 3:34PM EDT205.007.106.957.05-0.10-1.39%17311,98634.80%
AMZN240816C002100002024-04-16 3:13PM EDT210.005.855.655.75-0.04-0.68%675,52734.48%
AMZN240816C002150002024-04-16 12:57PM EDT215.004.704.554.65-0.05-1.05%261,14034.19%
AMZN240816C002200002024-04-16 2:14PM EDT220.003.853.603.75-0.05-1.28%721,05033.98%
AMZN240816C002250002024-04-16 3:35PM EDT225.002.952.892.98-0.32-9.79%363,48833.71%
AMZN240816C002300002024-04-16 3:01PM EDT230.002.422.292.37-0.58-19.33%853633.55%
AMZN240816C002350002024-04-16 3:23PM EDT235.001.901.821.89-0.07-3.55%878333.48%
AMZN240816C002400002024-04-16 1:11PM EDT240.001.551.411.52-0.34-17.99%318133.53%
AMZN240816C002450002024-04-16 12:57PM EDT245.001.211.171.21-0.26-17.69%18633.52%
AMZN240816C002500002024-04-16 11:47AM EDT250.001.010.930.98+0.01+1.00%43,69433.67%
AMZN240816C002550002024-04-12 3:38PM EDT255.000.930.740.790.00-3014233.79%
AMZN240816C002600002024-04-15 2:35PM EDT260.000.690.600.650.00-311234.03%
AMZN240816C002700002024-04-15 12:00PM EDT270.000.500.400.430.00-415034.38%
AMZN240816C002800002024-04-15 3:07PM EDT280.000.310.260.300.00-175634.99%
Opções de vendapara16 de agosto de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240816P000850002024-04-11 11:59AM EDT85.000.120.110.150.00-17456.74%
AMZN240816P000900002024-04-09 2:32PM EDT90.000.150.140.200.00-611954.69%
AMZN240816P000950002024-04-15 3:18PM EDT95.000.200.180.230.00-14652.20%
AMZN240816P001000002024-04-10 2:00PM EDT100.000.240.240.280.00-5111850.20%
AMZN240816P001050002024-04-10 2:29PM EDT105.000.270.310.340.00-3036348.54%
AMZN240816P001100002024-04-16 3:46PM EDT110.000.410.390.43+0.05+13.89%116646.70%
AMZN240816P001150002024-04-04 12:34PM EDT115.000.450.500.540.00-1112144.92%
AMZN240816P001200002024-04-16 11:21AM EDT120.000.640.640.68-0.01-1.54%1036943.21%
AMZN240816P001250002024-04-16 11:31AM EDT125.000.820.820.88+0.10+13.89%508,18041.83%
AMZN240816P001300002024-04-16 2:09PM EDT130.001.021.041.10-0.04-3.77%279540.22%
AMZN240816P001350002024-04-16 9:30AM EDT135.001.311.331.38-0.05-3.68%450938.71%
AMZN240816P001400002024-04-16 1:15PM EDT140.001.721.701.77+0.02+1.18%101,44937.48%
AMZN240816P001450002024-04-16 2:21PM EDT145.002.222.192.26+0.01+0.45%171,67436.30%
AMZN240816P001500002024-04-16 11:55AM EDT150.002.712.822.89-0.14-4.91%42,53735.25%
AMZN240816P001550002024-04-16 11:48AM EDT155.003.503.603.70-0.15-4.11%131,96634.34%
AMZN240816P001600002024-04-16 3:35PM EDT160.004.554.554.700.00-262,83733.48%
AMZN240816P001650002024-04-16 2:20PM EDT165.005.755.805.90-0.05-0.86%5511,63232.62%
AMZN240816P001700002024-04-16 3:58PM EDT170.007.307.257.35+0.10+1.39%363,97431.81%
AMZN240816P001750002024-04-16 3:35PM EDT175.008.908.959.10-0.10-1.11%52,95731.11%
AMZN240816P001800002024-04-16 1:35PM EDT180.0010.8510.9511.15-0.15-1.36%372,79030.46%
AMZN240816P001850002024-04-16 3:45PM EDT185.0013.1013.2013.45-0.21-1.58%621,11429.69%
AMZN240816P001900002024-04-16 1:32PM EDT190.0016.1015.9016.10+0.30+1.90%791,50329.03%
AMZN240816P001950002024-04-16 1:29PM EDT195.0018.6518.7019.15+2.20+13.37%2020028.58%
AMZN240816P002000002024-04-15 10:22AM EDT200.0019.7521.9522.250.00-11827.50%
AMZN240816P002050002024-04-11 2:37PM EDT205.0021.3525.2526.150.00-163227.79%
AMZN240816P002100002024-04-12 2:17PM EDT210.0027.7229.1029.700.00-24426.30%
AMZN240816P002200002024-04-11 3:40PM EDT220.0032.6737.5538.300.00-102725.92%
AMZN240816P002250002024-04-16 12:03PM EDT225.0041.8041.8542.95+1.92+4.81%2126.35%
AMZN240816P002300002024-04-16 3:16PM EDT230.0046.5046.4047.60+1.50+3.33%2126.28%
AMZN240816P002350002024-02-26 3:22PM EDT235.0059.7054.2556.050.00-3043.31%
AMZN240816P002400002024-04-11 1:33PM EDT240.0056.0056.1057.15+4.85+9.48%1026.20%
AMZN240816P002550002024-02-26 12:12PM EDT255.0079.8076.1577.300.00-1054.19%
AMZN240816P002600002024-03-11 12:28PM EDT260.0087.5173.7074.650.00-300.00%