Mercado abrirá em 9 h 2 min

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 comprapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241018C000850002024-04-08 2:07PM EDT85.00102.91100.65101.550.00-1479.61%
AMZN241018C000900002024-04-03 12:32PM EDT90.0095.7095.8096.750.00-101375.74%
AMZN241018C000950002024-02-21 2:56PM EDT95.0077.2585.4588.500.00--241.50%
AMZN241018C001000002024-04-16 9:58AM EDT100.0087.4686.3587.15+9.38+12.01%11169.09%
AMZN241018C001050002024-04-15 12:37PM EDT105.0084.3881.5582.300.00-1265.50%
AMZN241018C001100002024-04-10 2:17PM EDT110.0079.4376.8577.700.00-1462.86%
AMZN241018C001150002024-04-02 10:24AM EDT115.0069.3072.1072.900.00-36259.61%
AMZN241018C001200002024-04-16 11:59AM EDT120.0068.5767.5068.30+0.22+0.32%16157.12%
AMZN241018C001250002024-04-05 12:30PM EDT125.0065.7762.8063.500.00-15853.99%
AMZN241018C001300002024-04-16 1:32PM EDT130.0058.4558.3559.05-0.65-1.10%111551.95%
AMZN241018C001350002024-04-16 11:57AM EDT135.0055.1053.9054.40+0.26+0.47%54250.26%
AMZN241018C001400002024-04-15 3:54PM EDT140.0050.2049.4550.05-0.15-0.30%27748.22%
AMZN241018C001450002024-04-03 9:57AM EDT145.0042.9545.2045.900.00-104146.59%
AMZN241018C001500002024-04-16 2:01PM EDT150.0041.6041.1541.70-3.60-7.96%217544.61%
AMZN241018C001550002024-04-15 12:53PM EDT155.0039.3437.2537.600.00-16042.68%
AMZN241018C001600002024-04-16 1:30PM EDT160.0033.7533.5033.85-0.49-1.43%534541.37%
AMZN241018C001650002024-04-16 1:49PM EDT165.0030.1529.9530.25-2.65-8.08%1112540.09%
AMZN241018C001700002024-04-16 10:39AM EDT170.0026.7426.6026.90-1.26-4.50%513539.04%
AMZN241018C001750002024-04-16 12:58PM EDT175.0024.4723.5023.65+0.64+2.69%2743237.85%
AMZN241018C001800002024-04-16 3:49PM EDT180.0020.9220.5520.80-0.18-0.85%1774737.11%
AMZN241018C001850002024-04-16 10:47AM EDT185.0018.1517.9018.05-0.15-0.82%866536.19%
AMZN241018C001900002024-04-16 2:58PM EDT190.0015.9015.4515.60+0.10+0.63%421,66235.46%
AMZN241018C001950002024-04-16 2:28PM EDT195.0013.2713.2013.45-0.38-2.78%2940034.92%
AMZN241018C002000002024-04-16 2:44PM EDT200.0011.5411.3011.45-0.21-1.79%1785634.29%
AMZN241018C002050002024-04-16 10:58AM EDT205.009.939.559.75+0.01+0.10%144033.87%
AMZN241018C002100002024-04-16 2:50PM EDT210.008.268.058.20-0.19-2.25%3461133.37%
AMZN241018C002150002024-04-16 2:16PM EDT215.007.056.756.90+0.15+2.17%9077233.03%
AMZN241018C002200002024-04-16 12:40PM EDT220.005.855.605.75+0.05+0.86%3229832.67%
AMZN241018C002250002024-04-16 2:59PM EDT225.004.954.654.80-0.05-1.00%5757032.43%
AMZN241018C002300002024-04-16 11:48AM EDT230.004.103.904.00-0.75-15.46%628832.24%
AMZN241018C002350002024-04-16 10:18AM EDT235.003.453.253.35+0.05+1.47%3017332.17%
AMZN241018C002400002024-04-16 11:21AM EDT240.002.872.692.75-0.43-13.03%121631.94%
AMZN241018C002450002024-04-16 2:20PM EDT245.002.332.202.29-0.42-15.27%10119131.90%
AMZN241018C002500002024-04-16 3:11PM EDT250.001.941.871.93-0.27-12.22%314131.97%
AMZN241018C002550002024-04-11 3:12PM EDT255.001.991.561.620.00-316532.03%
AMZN241018C002600002024-04-15 3:47PM EDT260.001.361.301.370.00-351932.14%
AMZN241018C002700002024-04-12 2:51PM EDT270.000.940.920.95-0.15-13.76%115632.18%
AMZN241018C002800002024-04-16 11:32AM EDT280.000.690.640.68-0.10-12.66%127232.42%
Opções de vendapara18 de outubro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241018P000850002024-04-16 1:09PM EDT85.000.220.200.24-0.01-4.35%213350.00%
AMZN241018P000900002024-04-09 1:35PM EDT90.000.260.250.300.00-214848.15%
AMZN241018P000950002024-04-11 2:01PM EDT95.000.300.320.360.00-507346.09%
AMZN241018P001000002024-04-09 12:46PM EDT100.000.390.410.450.00-1014744.43%
AMZN241018P001050002024-04-10 10:53AM EDT105.000.500.510.560.00-11542.85%
AMZN241018P001100002024-04-15 2:31PM EDT110.000.680.640.690.00-213441.28%
AMZN241018P001150002024-04-15 2:32PM EDT115.000.840.810.860.00-17439.89%
AMZN241018P001200002024-04-16 12:01PM EDT120.001.021.011.05+0.20+24.39%50637638.38%
AMZN241018P001250002024-04-16 9:30AM EDT125.001.331.271.35+0.09+7.26%19337.40%
AMZN241018P001300002024-04-16 1:19PM EDT130.001.591.581.64+0.13+8.90%114036.00%
AMZN241018P001350002024-04-15 12:16PM EDT135.001.771.962.050.00-190434.93%
AMZN241018P001400002024-04-15 1:48PM EDT140.002.572.462.550.00-81,25633.89%
AMZN241018P001450002024-04-15 3:33PM EDT145.003.113.103.200.00-325433.05%
AMZN241018P001500002024-04-16 10:26AM EDT150.003.773.853.95-0.18-4.56%726732.11%
AMZN241018P001550002024-04-16 1:31PM EDT155.004.884.804.90+0.38+8.44%763631.35%
AMZN241018P001600002024-04-16 3:53PM EDT160.005.905.906.00-0.05-0.84%282,73230.54%
AMZN241018P001650002024-04-16 2:59PM EDT165.007.157.257.35-0.05-0.69%641,55129.88%
AMZN241018P001700002024-04-16 10:12AM EDT170.008.808.758.90+0.91+11.53%51,72229.18%
AMZN241018P001750002024-04-16 11:22AM EDT175.0010.3510.5510.70-0.35-3.27%31,69128.52%
AMZN241018P001800002024-04-16 2:43PM EDT180.0012.5012.6012.80-0.18-1.42%3154427.96%
AMZN241018P001850002024-04-16 10:22AM EDT185.0014.7114.8015.10+0.01+0.07%263427.29%
AMZN241018P001900002024-04-16 10:45AM EDT190.0017.4517.4517.70+2.45+16.33%61,01226.67%
AMZN241018P001950002024-04-16 11:29AM EDT195.0019.9520.3020.55+0.75+3.91%324626.00%
AMZN241018P002000002024-04-15 10:16AM EDT200.0020.7523.1023.650.00-117125.28%
AMZN241018P002050002024-04-11 12:28PM EDT205.0023.7826.0527.150.00-11724.85%
AMZN241018P002100002024-02-22 4:47PM EDT210.0037.4532.6034.650.00-303232.90%
AMZN241018P002150002024-02-12 1:09PM EDT215.0041.9739.1039.300.00--134.66%
AMZN241018P002250002024-04-08 12:39PM EDT225.0040.9142.3544.050.00-212325.49%
AMZN241018P002300002024-03-05 10:37AM EDT230.0054.3646.2546.800.00--014.99%
AMZN241018P002350002024-04-08 9:46AM EDT235.0049.4351.4552.500.00--5022.30%