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 comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241220C000800002024-03-28 2:40PM EDT80.00103.80105.10107.200.00-11773.73%
AMZN241220C000850002024-03-26 1:58PM EDT85.0098.40100.35102.500.00-24270.76%
AMZN241220C000900002024-03-21 9:54AM EDT90.0093.3795.6597.850.00-32268.10%
AMZN241220C000950002024-04-11 1:02PM EDT95.0096.8492.2093.150.00-12,95868.36%
AMZN241220C001000002024-04-11 3:50PM EDT100.0094.1487.5588.500.00-642065.57%
AMZN241220C001050002024-04-16 9:30AM EDT105.0083.0382.0583.75+2.43+3.01%11,30460.84%
AMZN241220C001100002024-04-05 12:43PM EDT110.0080.8777.0579.150.00-211157.64%
AMZN241220C001150002024-04-10 10:02AM EDT115.0075.1473.8074.600.00-220657.73%
AMZN241220C001200002024-04-15 2:40PM EDT120.0070.5069.2570.100.00-132755.37%
AMZN241220C001250002024-04-05 3:03PM EDT125.0066.4964.8565.600.00-5538553.20%
AMZN241220C001300002024-04-16 11:21AM EDT130.0061.7360.5061.20+0.77+1.26%533851.17%
AMZN241220C001350002024-04-16 10:48AM EDT135.0056.8256.2556.85-2.02-3.43%3927650.03%
AMZN241220C001400002024-04-12 3:36PM EDT140.0054.4052.3052.650.00-2693248.19%
AMZN241220C001450002024-04-16 10:03AM EDT145.0048.9648.1548.65-3.03-5.83%124046.70%
AMZN241220C001500002024-04-16 12:01PM EDT150.0044.8544.3544.70+0.23+0.52%61,05045.14%
AMZN241220C001550002024-04-16 11:00AM EDT155.0041.2740.6040.90-1.02-2.41%21,63743.73%
AMZN241220C001600002024-04-16 10:21AM EDT160.0037.7137.0537.30+0.10+0.27%53,37942.52%
AMZN241220C001650002024-04-16 1:31PM EDT165.0034.1033.6533.90-0.10-0.29%82,42141.47%
AMZN241220C001700002024-04-16 3:37PM EDT170.0030.7030.4030.60-0.21-0.68%191,81440.37%
AMZN241220C001750002024-04-15 1:40PM EDT175.0027.7027.3527.55-0.07-0.25%42,23039.47%
AMZN241220C001800002024-04-16 3:09PM EDT180.0024.9824.5024.65-0.02-0.08%205,26338.57%
AMZN241220C001850002024-04-16 3:32PM EDT185.0022.2821.8022.00-0.12-0.54%1771,04537.84%
AMZN241220C001900002024-04-16 3:22PM EDT190.0019.5019.3519.50-0.38-1.91%431,47037.09%
AMZN241220C001950002024-04-16 12:20PM EDT195.0017.5917.1017.25-0.95-5.12%3163936.49%
AMZN241220C002000002024-04-16 3:46PM EDT200.0015.3415.0515.20-0.18-1.16%362,20035.95%
AMZN241220C002050002024-04-16 12:21PM EDT205.0013.5513.1513.30-0.90-6.23%11,72935.39%
AMZN241220C002100002024-04-16 3:59PM EDT210.0011.5011.4511.65-0.27-2.29%469434.99%
AMZN241220C002150002024-04-16 2:07PM EDT215.0010.409.9510.100.00-2869934.50%
AMZN241220C002200002024-04-16 3:05PM EDT220.008.838.608.75-0.07-0.79%9471,06634.11%
AMZN241220C002250002024-04-16 2:24PM EDT225.007.657.407.55-0.10-1.29%3455633.75%
AMZN241220C002300002024-04-16 11:21AM EDT230.006.756.356.55+0.05+0.75%2352633.55%
AMZN241220C002350002024-04-16 1:26PM EDT235.005.715.505.60-0.04-0.70%977133.21%
AMZN241220C002400002024-04-16 11:21AM EDT240.004.994.704.85-0.01-0.20%754233.08%
AMZN241220C002450002024-04-15 3:03PM EDT245.004.254.054.150.00-4443732.86%
AMZN241220C002500002024-04-16 3:54PM EDT250.003.603.503.60-0.05-1.37%7481832.82%
AMZN241220C002550002024-04-16 3:58PM EDT255.003.003.003.05-0.65-17.81%15857732.58%
AMZN241220C002600002024-04-16 3:39PM EDT260.002.652.572.63-0.15-5.36%20316332.53%
AMZN241220C002700002024-04-16 1:31PM EDT270.001.931.911.97-0.14-6.76%234332.52%
AMZN241220C002800002024-04-16 3:55PM EDT280.001.471.411.54-0.13-8.12%307332.84%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN241220P000800002024-04-16 1:10PM EDT80.000.330.320.36+0.04+13.79%10294349.12%
AMZN241220P000850002024-04-15 10:53AM EDT85.000.370.400.420.00-111946.97%
AMZN241220P000900002024-04-15 2:28PM EDT90.000.520.500.540.00-1022045.65%
AMZN241220P000950002024-04-15 11:46AM EDT95.000.640.630.67+0.05+8.47%2038244.19%
AMZN241220P001000002024-04-16 1:30PM EDT100.000.800.770.82+0.01+1.27%61,12342.74%
AMZN241220P001050002024-04-16 12:52PM EDT105.000.970.961.01+0.03+3.19%133641.43%
AMZN241220P001100002024-04-12 12:41PM EDT110.001.131.161.230.00-361740.13%
AMZN241220P001150002024-04-16 2:08PM EDT115.001.441.431.50-0.02-1.37%892338.90%
AMZN241220P001200002024-04-15 1:20PM EDT120.001.701.771.840.00-41,47937.84%
AMZN241220P001250002024-04-15 3:51PM EDT125.002.172.152.240.00-710,53836.78%
AMZN241220P001300002024-04-16 11:07AM EDT130.002.612.622.73+0.24+10.13%363535.82%
AMZN241220P001350002024-04-16 3:49PM EDT135.003.183.203.30+0.28+9.66%4561,62834.86%
AMZN241220P001400002024-04-16 3:20PM EDT140.003.863.853.95-0.04-1.03%13,68833.87%
AMZN241220P001450002024-04-16 11:21AM EDT145.004.654.704.80+0.71+18.02%91,04333.15%
AMZN241220P001500002024-04-16 2:55PM EDT150.005.545.605.75-0.01-0.18%275,85932.36%
AMZN241220P001550002024-04-16 2:57PM EDT155.006.656.706.85-0.15-2.21%61,62531.60%
AMZN241220P001600002024-04-16 3:00PM EDT160.007.908.008.15+0.68+9.42%126,51030.92%
AMZN241220P001650002024-04-16 1:30PM EDT165.009.439.459.60+0.06+0.64%361,78530.20%
AMZN241220P001700002024-04-16 3:49PM EDT170.0011.0611.1011.25+0.01+0.09%2291,30729.51%
AMZN241220P001750002024-04-16 11:41AM EDT175.0012.8512.9513.15-0.06-0.46%262,16428.92%
AMZN241220P001800002024-04-16 12:23PM EDT180.0014.8515.0015.20-0.17-1.13%431,45128.21%
AMZN241220P001850002024-04-16 3:34PM EDT185.0017.2017.2517.50+0.02+0.12%1361,25527.56%
AMZN241220P001900002024-04-16 10:42AM EDT190.0020.0019.6520.00+2.20+12.36%6237626.86%
AMZN241220P001950002024-04-16 12:08PM EDT195.0022.2522.5022.75-0.05-0.22%612326.19%
AMZN241220P002000002024-04-16 2:22PM EDT200.0025.6525.4525.75+0.35+1.38%2418725.54%
AMZN241220P002050002024-04-15 11:43AM EDT205.0026.8528.3528.950.00-102224.84%
AMZN241220P002100002024-04-12 12:10PM EDT210.0029.9231.7533.350.00-51325.99%
AMZN241220P002150002024-02-13 4:56PM EDT215.0047.0838.7539.350.00-22730.03%
AMZN241220P002200002024-03-22 9:49AM EDT220.0044.6639.2040.200.00-21623.32%
AMZN241220P002250002024-03-11 10:58AM EDT225.0052.4942.2542.750.00-2317.74%
AMZN241220P002300002024-02-27 2:41PM EDT230.0057.0549.9551.050.00-1128.77%
AMZN241220P002400002024-03-04 11:31AM EDT240.0060.5057.3558.100.00-10123.19%
AMZN241220P002450002024-03-27 12:09PM EDT245.0066.3761.2062.450.00-1021.44%
AMZN241220P002500002024-03-27 12:09PM EDT250.0071.2766.2067.300.00-1021.67%
AMZN241220P002600002024-03-05 10:46AM EDT260.0084.2975.6576.250.00-500.00%