Mercado fechará em 1 h 19 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,06-1,09 (-0,60%)
A partir de 02:41PM 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
AMZN240920C000450002024-05-15 12:48PM EDT45.00140.62137.60139.900.00-1373150.64%
AMZN240920C000500002024-04-23 1:01PM EDT50.00129.90132.70134.850.00-10423140.19%
AMZN240920C000550002024-05-03 11:51AM EDT55.00132.90127.80130.100.00-1446133.20%
AMZN240920C000600002024-04-03 11:00AM EDT60.00124.00128.30129.200.00-1189174.78%
AMZN240920C000650002024-04-04 12:30PM EDT65.00121.53121.20123.100.00-21,112149.93%
AMZN240920C000700002024-04-03 12:54PM EDT70.00114.32117.35118.150.00-1538145.26%
AMZN240920C000750002024-04-08 9:34AM EDT75.00113.20112.05115.650.00-1881144.21%
AMZN240920C000800002024-05-22 10:30AM EDT80.00105.39103.75104.85-2.24-2.08%141198.68%
AMZN240920C000850002024-05-01 2:54PM EDT85.00100.0098.7599.700.00-343791.58%
AMZN240920C000900002024-05-20 1:27PM EDT90.0096.0594.0094.750.00-187887.06%
AMZN240920C000950002024-05-21 12:16PM EDT95.0089.1589.1590.100.00-11,76783.53%
AMZN240920C001000002024-05-21 12:08PM EDT100.0083.5584.2085.200.00-32,26078.61%
AMZN240920C001050002024-05-15 9:30AM EDT105.0083.4879.4080.100.00-11,80373.69%
AMZN240920C001100002024-05-20 12:26PM EDT110.0076.6774.1575.300.00-55,12368.45%
AMZN240920C001150002024-05-14 11:01AM EDT115.0073.4569.7070.450.00-2381,49265.86%
AMZN240920C001200002024-05-21 2:37PM EDT120.0064.5164.8065.600.00-21,51061.79%
AMZN240920C001250002024-05-17 11:37AM EDT125.0062.2760.0060.650.00-21,44657.81%
AMZN240920C001300002024-05-22 9:30AM EDT130.0057.1555.2055.95+2.35+4.29%55,45954.52%
AMZN240920C001350002024-05-22 9:50AM EDT135.0052.7550.4551.30+2.82+5.65%14,31451.42%
AMZN240920C001400002024-05-21 3:23PM EDT140.0046.2545.8546.550.00-63,16849.81%
AMZN240920C001450002024-05-22 11:36AM EDT145.0041.7241.1541.70-1.05-2.45%24,38245.84%
AMZN240920C001500002024-05-22 12:58PM EDT150.0037.6537.0537.35+0.85+2.31%135,25543.67%
AMZN240920C001550002024-05-22 9:31AM EDT155.0034.7532.8533.05+2.08+6.37%15,04641.37%
AMZN240920C001600002024-05-22 11:07AM EDT160.0030.1028.7528.95+1.45+5.06%89,22939.38%
AMZN240920C001650002024-05-22 2:22PM EDT165.0024.7524.8025.00-0.25-1.00%82,84937.44%
AMZN240920C001700002024-05-22 2:13PM EDT170.0021.3021.2021.40+0.10+0.47%1417,54435.99%
AMZN240920C001750002024-05-22 1:45PM EDT175.0017.9817.8017.95-0.42-2.28%97129,28834.39%
AMZN240920C001800002024-05-22 2:20PM EDT180.0014.9014.8514.95-0.46-2.99%13610,38933.33%
AMZN240920C001850002024-05-22 2:24PM EDT185.0012.2012.1512.30-0.39-3.10%2518,41932.45%
AMZN240920C001900002024-05-22 2:08PM EDT190.009.859.759.90-0.33-3.24%3196,67731.51%
AMZN240920C001950002024-05-22 1:37PM EDT195.007.857.757.85-0.20-2.48%244,14930.71%
AMZN240920C002000002024-05-22 2:21PM EDT200.006.006.006.10-0.37-5.81%17413,85929.95%
AMZN240920C002050002024-05-22 1:10PM EDT205.004.754.604.70-0.15-3.06%224,68529.41%
AMZN240920C002100002024-05-22 1:41PM EDT210.003.603.553.65-0.07-1.91%31610,73629.19%
AMZN240920C002150002024-05-22 2:21PM EDT215.002.692.672.74-0.10-3.58%804,70828.78%
AMZN240920C002200002024-05-22 2:21PM EDT220.001.981.982.03-0.13-6.16%1073,68128.42%
AMZN240920C002250002024-05-22 1:57PM EDT225.001.511.461.51-0.09-5.63%2344,62228.24%
AMZN240920C002300002024-05-22 9:52AM EDT230.001.191.091.14+0.03+2.59%102,38028.24%
AMZN240920C002350002024-05-21 3:24PM EDT235.000.900.800.84+0.05+5.88%41,07428.15%
AMZN240920C002400002024-05-22 12:47PM EDT240.000.640.600.63+0.01+1.59%291,01728.20%
AMZN240920C002450002024-05-20 3:59PM EDT245.000.480.440.490.00-243428.47%
AMZN240920C002500002024-05-22 1:25PM EDT250.000.370.340.36-0.01-2.63%2173528.44%
AMZN240920C002550002024-05-22 1:46PM EDT255.000.270.270.28+0.01+3.85%429528.71%
AMZN240920C002600002024-05-20 1:53PM EDT260.000.200.190.230.00-233329.20%
AMZN240920C002700002024-05-22 1:06PM EDT270.000.120.110.14-0.02-14.29%320129.69%
AMZN240920C002800002024-05-20 2:03PM EDT280.000.090.060.120.00-5939331.35%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240920P000450002024-05-15 12:51PM EDT45.000.010.000.030.00-52,46380.47%
AMZN240920P000500002024-05-15 12:51PM EDT50.000.010.000.030.00-145,03374.22%
AMZN240920P000550002024-05-20 9:30AM EDT55.000.030.010.040.00-2055672.27%
AMZN240920P000600002024-05-20 9:36AM EDT60.000.010.010.040.00-12,38967.19%
AMZN240920P000650002024-05-09 1:25PM EDT65.000.020.010.050.00-212,07563.67%
AMZN240920P000700002024-05-17 9:34AM EDT70.000.010.010.060.00-11,37660.16%
AMZN240920P000750002024-05-15 12:51PM EDT75.000.020.030.070.00-13,59158.20%
AMZN240920P000800002024-05-21 11:00AM EDT80.000.060.040.080.00-14,85055.27%
AMZN240920P000850002024-05-20 9:42AM EDT85.000.080.050.100.00-23,38552.73%
AMZN240920P000900002024-05-15 2:15PM EDT90.000.100.070.110.00-29,82350.00%
AMZN240920P000950002024-05-15 2:39PM EDT95.000.110.090.140.00-573,66449.12%
AMZN240920P001000002024-05-20 10:43AM EDT100.000.140.120.160.00-113,23846.39%
AMZN240920P001050002024-05-20 1:58PM EDT105.000.150.150.190.00-44,01344.04%
AMZN240920P001100002024-05-21 11:00AM EDT110.000.230.190.200.00-3110,70840.97%
AMZN240920P001150002024-05-21 10:24AM EDT115.000.240.240.29-0.05-17.24%18,06839.94%
AMZN240920P001200002024-05-22 1:52PM EDT120.000.320.320.35-0.01-3.03%67,22637.84%
AMZN240920P001250002024-05-17 12:23PM EDT125.000.390.420.44-0.05-11.36%18,16136.01%
AMZN240920P001300002024-05-21 10:05AM EDT130.000.560.550.57-0.03-5.08%513,00034.45%
AMZN240920P001350002024-05-21 3:36PM EDT135.000.740.730.750.00-49,27733.03%
AMZN240920P001400002024-05-22 9:32AM EDT140.000.900.981.01-0.14-13.46%116,19531.82%
AMZN240920P001450002024-05-22 2:22PM EDT145.001.331.291.33-0.04-2.92%673,84430.52%
AMZN240920P001500002024-05-22 11:50AM EDT150.001.611.771.80-0.21-11.54%26,61029.52%
AMZN240920P001550002024-05-22 10:32AM EDT155.002.192.382.45-0.25-10.25%216,85528.69%
AMZN240920P001600002024-05-22 2:21PM EDT160.003.213.153.30-0.14-4.18%47,61427.91%
AMZN240920P001650002024-05-22 1:17PM EDT165.004.254.154.300.00-1135,23126.90%
AMZN240920P001700002024-05-22 1:53PM EDT170.005.465.505.65-0.14-2.50%1166,68526.17%
AMZN240920P001750002024-05-22 2:05PM EDT175.007.157.157.25+0.05+0.70%795,78725.29%
AMZN240920P001800002024-05-22 1:37PM EDT180.009.259.059.15+0.40+4.52%4514,66724.33%
AMZN240920P001850002024-05-22 1:52PM EDT185.0011.5011.4011.50-0.30-2.54%442,83023.56%
AMZN240920P001900002024-05-22 2:04PM EDT190.0014.2514.0014.10-0.05-0.35%1192,89222.43%
AMZN240920P001950002024-05-22 2:05PM EDT195.0017.1016.9017.10-0.73-4.09%10358621.24%
AMZN240920P002000002024-05-21 10:09AM EDT200.0020.3920.2520.50-1.01-4.72%236019.92%
AMZN240920P002050002024-05-21 10:09AM EDT205.0025.2724.0524.600.00-13519.61%
AMZN240920P002100002024-05-21 10:26AM EDT210.0029.6728.1528.600.00-11517.25%
AMZN240920P002150002024-05-20 2:40PM EDT215.0031.5732.2533.300.00-2617.04%
AMZN240920P002200002024-05-20 2:40PM EDT220.0036.2237.1538.150.00-24917.19%
AMZN240920P002250002024-04-17 11:30AM EDT225.0043.5039.9040.700.00--00.00%
AMZN240920P002300002024-04-15 1:50PM EDT230.0047.2643.5044.600.00-500.00%
AMZN240920P002350002024-05-01 3:37PM EDT235.0052.0052.0052.750.00-32100.00%
AMZN240920P002450002024-04-05 12:44PM EDT245.0059.5058.2559.350.00-200.00%
AMZN240920P002550002024-05-01 10:03AM EDT255.0074.2072.0072.800.00--00.00%
AMZN240920P002600002024-05-07 2:59PM EDT260.0071.8077.1577.750.00-3300.00%
AMZN240920P002700002024-05-09 3:55PM EDT270.0080.6086.9587.750.00-3200.00%