Mercado fechará em 1 h 24 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,26+0,43 (+0,24%)
A partir de 02:36PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240920C000450002024-03-22 1:41PM EDT45.00135.15135.45137.700.00-1352118.14%
AMZN240920C000500002024-03-21 12:25PM EDT50.00131.20130.60132.800.00-1413111.57%
AMZN240920C000550002023-12-29 2:39PM EDT55.0099.60107.55108.650.00-14460.00%
AMZN240920C000600002024-03-22 10:17AM EDT60.00119.64120.95123.100.00-2189100.93%
AMZN240920C000650002024-03-22 10:16AM EDT65.00114.45116.35117.900.00-21,11095.34%
AMZN240920C000700002024-03-22 11:36AM EDT70.00110.56111.65113.300.00-153992.68%
AMZN240920C000750002024-02-07 3:10PM EDT75.0098.33102.05103.300.00-68810.00%
AMZN240920C000800002024-03-18 1:33PM EDT80.0097.13101.75103.950.00-140984.20%
AMZN240920C000850002024-03-26 11:34AM EDT85.0097.6097.2598.700.00-143779.72%
AMZN240920C000900002024-03-25 1:43PM EDT90.0093.0092.3093.550.00-188474.19%
AMZN240920C000950002024-03-15 2:57PM EDT95.0083.1687.0588.400.00-11,77567.93%
AMZN240920C001000002024-03-26 1:56PM EDT100.0082.6982.9583.600.00-52,34366.89%
AMZN240920C001050002024-03-26 12:48PM EDT105.0078.1177.6079.050.00-31,80362.66%
AMZN240920C001100002024-03-25 1:39PM EDT110.0074.6073.4574.15+0.80+1.08%15,13460.84%
AMZN240920C001150002024-03-28 10:26AM EDT115.0070.0868.5069.40+1.37+1.99%21,69057.27%
AMZN240920C001200002024-03-28 11:22AM EDT120.0065.3563.7564.75+2.42+3.85%11,63554.44%
AMZN240920C001250002024-03-27 3:58PM EDT125.0059.3259.6060.200.00-221,57052.99%
AMZN240920C001300002024-03-28 10:23AM EDT130.0056.1054.8555.40+3.10+5.85%35,48450.73%
AMZN240920C001350002024-03-28 1:19PM EDT135.0050.4450.3550.95+0.84+1.69%634,30848.51%
AMZN240920C001400002024-03-28 11:05AM EDT140.0047.0546.2046.50+2.24+5.00%23,59646.14%
AMZN240920C001450002024-03-28 12:21PM EDT145.0042.0941.9042.20+1.44+3.54%114,70444.08%
AMZN240920C001500002024-03-28 2:18PM EDT150.0037.9537.7538.00+0.45+1.20%405,55742.10%
AMZN240920C001550002024-03-28 10:28AM EDT155.0034.9033.8534.05+2.40+7.38%14,61340.52%
AMZN240920C001600002024-03-28 2:16PM EDT160.0030.3030.0530.20+0.98+3.34%57,75938.90%
AMZN240920C001650002024-03-28 11:42AM EDT165.0026.5626.4526.65+0.41+1.57%252,33537.65%
AMZN240920C001700002024-03-28 1:57PM EDT170.0023.3923.2023.35+1.09+4.89%2247,66036.58%
AMZN240920C001750002024-03-28 12:28PM EDT175.0020.0020.1020.25-0.03-0.15%524,15935.54%
AMZN240920C001800002024-03-28 2:13PM EDT180.0017.4517.3017.50+0.15+0.87%2139,21534.79%
AMZN240920C001850002024-03-28 2:15PM EDT185.0015.0014.8014.95+0.26+1.76%1008,56434.01%
AMZN240920C001900002024-03-28 2:17PM EDT190.0012.7012.6012.75+0.17+1.36%414,08133.48%
AMZN240920C001950002024-03-28 1:28PM EDT195.0010.6510.6010.70+0.11+1.04%1042,44432.83%
AMZN240920C002000002024-03-28 2:17PM EDT200.008.958.909.00+0.08+0.90%2659,97732.44%
AMZN240920C002050002024-03-28 11:21AM EDT205.007.707.357.50+0.30+4.05%13,35632.06%
AMZN240920C002100002024-03-27 3:25PM EDT210.006.256.156.20+0.46+7.94%189,62031.69%
AMZN240920C002150002024-03-28 1:41PM EDT215.005.105.005.15+0.28+5.81%341,14931.52%
AMZN240920C002200002024-03-28 2:09PM EDT220.004.254.154.25+0.25+6.25%331,22031.34%
AMZN240920C002250002024-03-27 3:10PM EDT225.003.253.403.500.00-103,74431.22%
AMZN240920C002300002024-03-28 12:33PM EDT230.002.782.752.82+0.14+5.30%421,81530.94%
AMZN240920C002350002024-03-28 10:30AM EDT235.002.442.272.31+0.28+12.96%5554130.88%
AMZN240920C002400002024-03-28 12:15PM EDT240.001.941.861.90+0.11+6.01%329330.88%
AMZN240920C002450002024-03-28 2:15PM EDT245.001.551.521.55-0.01-0.64%38430.85%
AMZN240920C002500002024-03-28 10:38AM EDT250.001.331.241.28+0.07+5.56%553830.93%
AMZN240920C002550002024-03-27 2:35PM EDT255.001.001.021.070.00-123831.09%
AMZN240920C002600002024-03-28 1:25PM EDT260.000.860.850.88+0.02+2.38%316031.15%
AMZN240920C002700002024-03-27 3:16PM EDT270.000.560.580.630.00-23831.59%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240920P000450002024-03-22 11:45AM EDT45.000.040.010.040.00-12,25869.53%
AMZN240920P000500002024-02-29 12:20PM EDT50.000.020.010.050.00-15,01365.23%
AMZN240920P000550002024-03-13 9:55AM EDT55.000.050.020.070.00-40053663.09%
AMZN240920P000600002024-03-04 4:17PM EDT60.000.050.020.080.00-602,39959.38%
AMZN240920P000650002024-03-13 2:30PM EDT65.000.070.030.100.00-42,10956.64%
AMZN240920P000700002024-03-08 10:30AM EDT70.000.100.060.110.00-11,55854.39%
AMZN240920P000750002024-03-13 1:31PM EDT75.000.110.100.140.00-13,05752.83%
AMZN240920P000800002024-03-25 1:48PM EDT80.000.130.110.170.00-24,92550.10%
AMZN240920P000850002024-03-27 1:35PM EDT85.000.200.150.220.00-103,31249.61%
AMZN240920P000900002024-03-27 11:39AM EDT90.000.230.200.24-0.01-4.17%110,56546.68%
AMZN240920P000950002024-03-26 9:40AM EDT95.000.270.260.320.00-24,46345.31%
AMZN240920P001000002024-03-28 11:36AM EDT100.000.360.360.380.00-418,19843.21%
AMZN240920P001050002024-03-28 10:34AM EDT105.000.440.440.47-0.03-6.38%44,52941.48%
AMZN240920P001100002024-03-27 11:16AM EDT110.000.600.550.580.00-511,54139.82%
AMZN240920P001150002024-03-28 10:34AM EDT115.000.710.690.72-0.06-7.79%38,31938.27%
AMZN240920P001200002024-03-27 2:35PM EDT120.000.900.890.91-0.07-7.22%17,34936.93%
AMZN240920P001250002024-03-28 11:55AM EDT125.001.141.111.15-0.04-3.39%208,46735.65%
AMZN240920P001300002024-03-28 12:45PM EDT130.001.431.411.44-0.08-5.30%213,56134.36%
AMZN240920P001350002024-03-28 10:00AM EDT135.001.751.791.83-0.22-11.17%59,69833.29%
AMZN240920P001400002024-03-28 1:19PM EDT140.002.322.272.32-0.07-2.93%427,65532.26%
AMZN240920P001450002024-03-28 11:26AM EDT145.002.852.862.93-0.14-4.68%503,45031.29%
AMZN240920P001500002024-03-28 2:01PM EDT150.003.643.553.65-0.29-7.38%155,93230.27%
AMZN240920P001550002024-03-28 12:23PM EDT155.004.554.504.60-0.40-8.08%286,04129.48%
AMZN240920P001600002024-03-28 2:09PM EDT160.005.705.605.70-0.40-6.56%484,07228.60%
AMZN240920P001650002024-03-28 2:16PM EDT165.007.007.007.15-0.32-4.37%562,88028.06%
AMZN240920P001700002024-03-28 2:11PM EDT170.008.668.608.75-0.48-5.25%92,92727.30%
AMZN240920P001750002024-03-28 2:15PM EDT175.0010.5010.5010.70-0.70-6.25%1003,68626.72%
AMZN240920P001800002024-03-28 2:01PM EDT180.0012.7912.6012.80-0.31-2.37%278,49825.88%
AMZN240920P001850002024-03-28 2:15PM EDT185.0015.1515.1015.25-1.25-7.62%921,06525.15%
AMZN240920P001900002024-03-28 12:45PM EDT190.0018.2517.9518.10-0.35-1.88%1833324.62%
AMZN240920P001950002024-03-25 3:02PM EDT195.0021.5121.0021.250.00-3811324.08%
AMZN240920P002000002024-03-28 11:28AM EDT200.0024.2024.3024.70-0.50-2.02%1818623.56%
AMZN240920P002050002024-03-07 4:39PM EDT205.0031.3027.9028.350.00-13422.85%
AMZN240920P002100002024-02-21 2:01PM EDT210.0042.7032.6533.750.00-1926.29%
AMZN240920P002150002024-03-15 12:08PM EDT215.0041.6135.8536.350.00-2521.09%
AMZN240920P002200002024-03-26 3:32PM EDT220.0041.9540.2040.750.00-4420.35%
AMZN240920P002300002024-03-14 11:10AM EDT230.0050.8749.3050.600.00-1122.79%