AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
AMZN250117C000450002023-05-26 3:37PM EDT45.0078.2079.0082.600.00-218,93369.78%
AMZN250117C000500002023-05-30 10:58AM EDT50.0077.2274.7078.15+2.22+2.96%109,54266.36%
AMZN250117C000550002023-05-30 3:25PM EDT55.0072.0270.5573.15-1.33-1.81%185562.18%
AMZN250117C000600002023-05-30 12:04PM EDT60.0067.8066.4069.50-0.04-0.06%21,37860.82%
AMZN250117C000650002023-05-26 12:12PM EDT65.0063.6062.3565.600.00-159858.91%
AMZN250117C000700002023-05-30 12:28PM EDT70.0059.8558.5060.95+2.18+3.78%153,39656.00%
AMZN250117C000750002023-05-26 1:39PM EDT75.0056.1754.3056.80+0.42+0.75%158153.33%
AMZN250117C000800002023-05-30 3:40PM EDT80.0052.2551.5552.60+0.80+1.55%342,78552.44%
AMZN250117C000850002023-05-30 9:45AM EDT85.0047.9947.8048.85+0.84+1.78%64,56450.62%
AMZN250117C000900002023-05-30 3:53PM EDT90.0044.5044.3545.30+0.86+1.97%555,03650.28%
AMZN250117C000950002023-05-30 3:53PM EDT95.0041.1540.5541.75+0.95+2.36%192,72148.54%
AMZN250117C001000002023-05-30 3:54PM EDT100.0038.0537.2538.45+0.90+2.42%8412,72347.15%
AMZN250117C001050002023-05-30 2:58PM EDT105.0039.9034.0535.55+5.78+16.94%181,97546.34%
AMZN250117C001100002023-05-30 3:10PM EDT110.0032.0331.1532.35+0.58+1.84%775,19144.77%
AMZN250117C001150002023-05-30 3:57PM EDT115.0028.9028.2029.45+0.25+0.87%474,01643.56%
AMZN250117C001200002023-05-30 3:50PM EDT120.0026.2525.8526.70+1.20+4.79%1534,54642.42%
AMZN250117C001250002023-05-30 3:53PM EDT125.0023.8523.2024.00+0.65+2.80%1397,48741.17%
AMZN250117C001300002023-05-30 3:58PM EDT130.0021.3920.7522.10+1.09+5.37%6019,61641.03%
AMZN250117C001350002023-05-30 2:29PM EDT135.0019.2018.8519.45+0.30+1.59%363,61839.46%
AMZN250117C001400002023-05-30 2:00PM EDT140.0017.3016.6517.35+0.45+2.67%2956,09038.57%
AMZN250117C001450002023-05-30 3:35PM EDT145.0015.4515.1015.50+0.25+1.64%9333,46137.89%
AMZN250117C001500002023-05-30 3:42PM EDT150.0013.7813.4513.90+0.53+4.00%44915,96937.41%
AMZN250117C001550002023-05-30 2:44PM EDT155.0012.4011.8012.30+0.35+2.90%23,99936.73%
AMZN250117C001600002023-05-30 1:20PM EDT160.0010.7110.4011.15+0.26+2.49%673,46536.62%
AMZN250117C001650002023-05-30 2:51PM EDT165.009.709.109.60+0.31+3.30%62,10835.62%
AMZN250117C001700002023-05-30 12:32PM EDT170.008.358.008.70+0.35+4.38%3553,02235.59%
AMZN250117C001750002023-05-30 12:28PM EDT175.007.577.207.55+0.18+2.44%743,60034.92%
AMZN250117C001800002023-05-30 2:51PM EDT180.006.506.356.60+0.25+4.00%10711,44934.45%
AMZN250117C001850002023-05-30 9:47AM EDT185.005.515.556.00+0.08+1.47%24,95334.53%
AMZN250117C001900002023-05-30 9:53AM EDT190.004.954.605.100.00-1096633.81%
AMZN250117C001950002023-05-30 3:49PM EDT195.004.433.954.45+0.10+2.31%191,41533.46%
AMZN250117C002000002023-05-30 3:51PM EDT200.003.803.653.90+0.06+1.60%2,65616,24833.20%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250117P000450002023-05-30 3:04PM EDT45.000.700.640.79-0.07-9.09%4620,84846.00%
AMZN250117P000500002023-05-30 3:39PM EDT50.001.020.991.09-0.03-2.86%210,71344.43%
AMZN250117P000550002023-05-26 11:19AM EDT55.001.451.251.450.00-146,09042.92%
AMZN250117P000600002023-05-26 3:39PM EDT60.001.861.691.850.00-823,92041.28%
AMZN250117P000650002023-05-30 12:05PM EDT65.002.292.192.33-0.14-5.76%1483,66039.78%
AMZN250117P000700002023-05-30 3:41PM EDT70.002.832.832.95-0.22-7.21%563,77038.59%
AMZN250117P000750002023-05-30 3:56PM EDT75.003.603.503.65-0.09-2.44%284,33537.35%
AMZN250117P000800002023-05-30 1:04PM EDT80.004.354.204.50-0.20-4.40%8512,63336.28%
AMZN250117P000850002023-05-30 11:56AM EDT85.005.305.205.45-0.20-3.64%5213,12235.17%
AMZN250117P000900002023-05-30 3:54PM EDT90.006.406.056.50-0.20-3.03%21419,83934.01%
AMZN250117P000950002023-05-30 2:05PM EDT95.007.677.357.75-0.23-2.91%129,32833.02%
AMZN250117P001000002023-05-30 2:05PM EDT100.008.998.559.05-0.30-3.23%2020,89631.83%
AMZN250117P001050002023-05-30 2:30PM EDT105.0010.7010.0510.85-0.06-0.56%6319,22631.32%
AMZN250117P001100002023-05-30 2:07PM EDT110.0012.3711.9012.35-0.03-0.24%12817,15929.92%
AMZN250117P001150002023-05-30 12:59PM EDT115.0014.1513.8014.25-0.53-3.61%627,29428.95%
AMZN250117P001200002023-05-30 3:56PM EDT120.0016.2715.7016.35-0.75-4.41%546,85427.99%
AMZN250117P001250002023-05-30 3:37PM EDT125.0018.4017.9018.90-0.60-3.16%1958,86927.44%
AMZN250117P001300002023-05-30 3:20PM EDT130.0020.9420.9021.50-0.74-3.41%90112,33826.63%
AMZN250117P001350002023-05-30 11:13AM EDT135.0023.6022.6523.90-0.75-3.08%9093,10525.14%
AMZN250117P001400002023-05-30 9:42AM EDT140.0026.8025.9026.95-0.60-2.19%14,90724.34%
AMZN250117P001450002023-05-25 11:47AM EDT145.0034.2029.3030.800.00-155424.55%
AMZN250117P001500002023-05-30 3:48PM EDT150.0033.2432.2534.65-0.31-0.92%1232124.47%
AMZN250117P001550002023-05-30 11:22AM EDT155.0036.8036.4038.30-0.65-1.74%1923.69%
AMZN250117P001600002023-05-30 3:57PM EDT160.0040.8039.5041.50-7.95-16.31%132121.44%
AMZN250117P001650002023-05-22 1:26PM EDT165.0050.2044.3545.900.00-2621.41%
AMZN250117P001700002023-02-13 2:08PM EDT170.0071.1070.8576.850.00-1063.64%
AMZN250117P001750002023-05-11 11:43AM EDT175.0062.2552.6555.200.00-10021.98%
AMZN250117P001800002023-05-24 2:45PM EDT180.0063.4057.5560.000.00-2322.49%
AMZN250117P001850002023-01-23 3:52PM EDT185.0088.1087.4091.000.00-2068.87%
AMZN250117P001900002023-05-15 1:53PM EDT190.0079.2566.7069.950.00-2024.45%
AMZN250117P001950002023-05-26 12:51PM EDT195.0073.3571.6074.95-0.70-0.95%6025.46%
AMZN250117P002000002023-05-23 3:54PM EDT200.0084.7676.4080.150.00-1127.16%