Mercado fechará em 4 h 10 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,86+2,34 (+1,62%)
A partir de 10:50AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250117C000450002023-12-04 9:30AM EST45.00103.44103.75105.550.00-113,12183.36%
AMZN250117C000500002023-12-06 10:27AM EST50.0098.5098.85101.050.00-46,95478.66%
AMZN250117C000550002023-12-05 12:42PM EST55.0094.5594.8596.100.00-192475.67%
AMZN250117C000600002023-12-05 2:35PM EST60.0090.9390.1591.000.00-51,36470.34%
AMZN250117C000650002023-12-04 11:33AM EST65.0083.9285.2086.750.00-21,45966.96%
AMZN250117C000700002023-12-05 2:35PM EST70.0081.9380.3082.700.00-54,02464.25%
AMZN250117C000750002023-12-05 12:21PM EST75.0077.5076.5578.150.00-289762.82%
AMZN250117C000800002023-12-04 9:47AM EST80.0070.4172.2073.650.00-22,60860.16%
AMZN250117C000850002023-12-05 1:20PM EST85.0068.2468.0568.750.00-404,22457.15%
AMZN250117C000900002023-12-05 9:52AM EST90.0063.0063.8564.450.00-14,87855.04%
AMZN250117C000950002023-12-05 1:49PM EST95.0059.8359.5060.150.00-72,41452.62%
AMZN250117C001000002023-12-07 10:31AM EST100.0056.0055.6056.00+2.10+3.90%48,70450.95%
AMZN250117C001050002023-12-06 3:13PM EST105.0050.5051.4052.000.00-31,91949.68%
AMZN250117C001100002023-12-06 3:58PM EST110.0046.1547.7548.100.00-324,41747.99%
AMZN250117C001150002023-12-07 9:40AM EST115.0044.2044.0044.25+1.10+2.55%13,31146.26%
AMZN250117C001200002023-12-06 3:10PM EST120.0039.4540.4540.650.00-204,60544.89%
AMZN250117C001250002023-12-06 3:51PM EST125.0035.4336.9537.200.00-128,47043.63%
AMZN250117C001300002023-12-07 10:01AM EST130.0032.9033.8033.95+0.40+1.23%2916,41542.54%
AMZN250117C001350002023-12-07 9:50AM EST135.0030.6030.5530.75+1.45+4.97%75,75541.32%
AMZN250117C001400002023-12-06 3:36PM EST140.0027.6127.7027.90+1.16+4.39%99,42040.50%
AMZN250117C001450002023-12-06 3:53PM EST145.0023.5224.8525.050.00-2036,11039.44%
AMZN250117C001500002023-12-07 10:01AM EST150.0021.5822.2522.45+0.44+2.08%5822,16838.57%
AMZN250117C001550002023-12-07 10:05AM EST155.0019.6019.8520.00+0.80+4.26%26,89637.71%
AMZN250117C001600002023-12-07 10:33AM EST160.0017.7017.6017.75+1.15+6.95%228,55936.94%
AMZN250117C001650002023-12-07 9:31AM EST165.0015.3315.6015.75+0.71+4.86%29,17636.33%
AMZN250117C001700002023-12-07 10:02AM EST170.0013.4513.7013.85+0.08+0.60%1915,10935.64%
AMZN250117C001750002023-12-07 10:06AM EST175.0011.9012.0512.20+0.32+2.76%177,65835.13%
AMZN250117C001800002023-12-07 10:15AM EST180.0010.5410.5510.70+0.61+6.14%527,75934.64%
AMZN250117C001850002023-12-06 2:09PM EST185.008.959.259.350.00-155,32734.19%
AMZN250117C001900002023-12-07 9:36AM EST190.007.858.058.20+0.06+0.77%372,51433.87%
AMZN250117C001950002023-12-07 9:40AM EST195.007.057.007.15+0.07+1.00%15,94033.53%
AMZN250117C002000002023-12-07 10:24AM EST200.006.106.106.20+0.40+7.02%20021,55533.17%
AMZN250117C002100002023-12-07 10:03AM EST210.004.534.554.65+0.08+1.80%39,38632.60%
AMZN250117C002200002023-12-06 3:56PM EST220.003.203.453.550.00-1684732.36%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250117P000450002023-12-06 3:47PM EST45.000.180.170.190.00-116,48850.24%
AMZN250117P000500002023-12-01 2:00PM EST50.000.270.250.290.00-452,84848.88%
AMZN250117P000550002023-12-06 1:54PM EST55.000.370.350.390.00-26,51546.92%
AMZN250117P000600002023-12-05 11:52AM EST60.000.500.480.520.00-207,08845.22%
AMZN250117P000650002023-11-30 2:11PM EST65.000.690.630.680.00-1225,95143.58%
AMZN250117P000700002023-12-05 11:21AM EST70.000.860.820.880.00-39,99542.09%
AMZN250117P000750002023-12-06 1:06PM EST75.001.121.061.120.00-205,60240.64%
AMZN250117P000800002023-12-06 12:43PM EST80.001.421.361.410.00-115,45139.26%
AMZN250117P000850002023-12-06 9:38AM EST85.001.751.711.760.00-115,02937.96%
AMZN250117P000900002023-12-05 1:16PM EST90.002.252.152.200.00-1923,90236.84%
AMZN250117P000950002023-12-07 10:10AM EST95.002.762.672.72-0.13-4.50%712,03735.73%
AMZN250117P001000002023-12-07 10:20AM EST100.003.353.303.35-0.15-4.29%631,12034.73%
AMZN250117P001050002023-12-07 10:27AM EST105.004.054.004.10-0.25-5.81%9428,45633.79%
AMZN250117P001100002023-12-06 11:24AM EST110.005.104.854.950.00-5321,42432.81%
AMZN250117P001150002023-12-06 3:40PM EST115.006.275.855.950.00-2215,65431.90%
AMZN250117P001200002023-12-05 1:16PM EST120.007.237.057.150.00-1312,12531.13%
AMZN250117P001250002023-12-07 10:30AM EST125.008.408.358.45-0.30-3.45%115,46330.23%
AMZN250117P001300002023-12-06 3:33PM EST130.0010.009.8510.00-0.30-2.91%218,96929.50%
AMZN250117P001350002023-12-06 9:56AM EST135.0011.7611.5011.650.00-815,48328.61%
AMZN250117P001400002023-12-07 9:40AM EST140.0013.5013.3513.50-0.65-4.59%209,59227.73%
AMZN250117P001450002023-12-06 2:02PM EST145.0015.9515.5015.650.00-103,46427.01%
AMZN250117P001500002023-12-06 10:19AM EST150.0018.1517.7017.900.00-18,87926.11%
AMZN250117P001550002023-12-06 3:48PM EST155.0021.4020.2520.450.00-1,6572,54925.32%
AMZN250117P001600002023-12-07 9:30AM EST160.0023.6022.9523.20-0.30-1.26%1549924.47%
AMZN250117P001650002023-12-06 3:14PM EST165.0027.0525.8526.250.00-173823.71%
AMZN250117P001700002023-12-04 11:16AM EST170.0030.9528.9029.400.00-579522.71%
AMZN250117P001750002023-12-05 12:40PM EST175.0033.0632.3532.950.00-41,03321.97%
AMZN250117P001800002023-12-06 10:34AM EST180.0037.1036.0036.550.00-71,02620.83%
AMZN250117P001850002023-12-06 3:51PM EST185.0042.0039.5040.550.00-847520.02%
AMZN250117P001900002023-12-04 3:40PM EST190.0046.1543.8044.650.00-41418.83%
AMZN250117P001950002023-11-27 11:00AM EST195.0047.0048.6549.300.00-10118.89%
AMZN250117P002000002023-12-04 2:16PM EST200.0055.3652.0055.000.00-12122.58%
AMZN250117P002100002023-11-21 2:52PM EST210.0066.4062.3563.900.00-3020.50%
AMZN250117P002200002023-11-22 10:28AM EST220.0073.1071.7574.100.00--023.57%