Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,70+1,07 (+0,58%)
No fechamento: 04:00PM EDT
184,96 +0,26 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250620C000450002024-04-30 10:20AM EDT45.00138.55140.60143.850.00-250292.04%
AMZN250620C000500002024-04-08 3:08PM EDT50.00139.25139.80142.400.00-4002,415110.65%
AMZN250620C000550002024-05-07 2:30PM EDT55.00136.21131.75134.550.00-162086.02%
AMZN250620C000600002024-04-26 2:28PM EDT60.00123.50126.85130.100.00-1077082.25%
AMZN250620C000650002024-05-03 12:28PM EDT65.00125.00122.25125.100.00-132578.00%
AMZN250620C000700002024-04-12 9:46AM EDT70.00122.84120.40122.750.00-657186.30%
AMZN250620C000750002024-04-30 2:50PM EDT75.00109.30113.20115.700.00-126072.08%
AMZN250620C000800002024-05-16 3:34PM EDT80.00109.15108.60110.650.00-11,84768.36%
AMZN250620C000850002024-05-08 3:23PM EDT85.00107.78104.20106.100.00-539566.21%
AMZN250620C000900002024-05-15 1:12PM EDT90.00100.1099.55101.400.00-32,74263.32%
AMZN250620C000950002024-05-17 3:07PM EDT95.0096.0094.9597.30-1.21-1.24%156961.60%
AMZN250620C001000002024-05-16 10:16AM EDT100.0093.5090.8092.600.00-14,02959.59%
AMZN250620C001050002024-05-16 2:43PM EDT105.0087.1785.7088.000.00-644556.34%
AMZN250620C001100002024-05-02 3:58PM EDT110.0083.0781.8584.000.00-41,05455.69%
AMZN250620C001150002024-05-13 11:10AM EDT115.0080.1577.9579.400.00-285054.03%
AMZN250620C001200002024-05-15 1:03PM EDT120.0073.8073.3574.750.00-502,18051.45%
AMZN250620C001250002024-05-17 9:37AM EDT125.0069.9368.5570.40-2.57-3.54%19,43851.03%
AMZN250620C001300002024-05-16 2:53PM EDT130.0065.6465.2066.200.00-102,49849.28%
AMZN250620C001350002024-05-17 1:37PM EDT135.0062.0061.3562.00+0.49+0.80%32,80247.49%
AMZN250620C001400002024-05-17 10:20AM EDT140.0057.8557.2558.30+0.18+0.31%16,91346.55%
AMZN250620C001450002024-05-15 2:48PM EDT145.0053.8753.8054.300.00-141,95444.96%
AMZN250620C001500002024-05-17 3:46PM EDT150.0049.9250.2050.60-0.08-0.16%206,16543.78%
AMZN250620C001550002024-05-17 3:14PM EDT155.0046.6546.6047.05+0.43+0.93%21,68242.73%
AMZN250620C001600002024-05-17 1:50PM EDT160.0043.7943.2543.65+0.99+2.31%23,09141.77%
AMZN250620C001650002024-05-17 12:35PM EDT165.0039.8040.0040.40-0.70-1.73%132,50440.90%
AMZN250620C001700002024-05-16 3:51PM EDT170.0036.7236.8037.300.00-209,48340.10%
AMZN250620C001750002024-05-17 1:29PM EDT175.0033.9133.8534.40-0.82-2.36%26,02339.42%
AMZN250620C001800002024-05-17 3:57PM EDT180.0031.1031.2031.45+0.25+0.81%913,94938.52%
AMZN250620C001850002024-05-17 3:29PM EDT185.0028.4028.5028.80+0.05+0.18%163,02537.88%
AMZN250620C001900002024-05-17 1:56PM EDT190.0026.4926.0526.30+0.54+2.08%192,46937.27%
AMZN250620C001950002024-05-16 3:36PM EDT195.0023.5223.7023.950.00-151,24936.69%
AMZN250620C002000002024-05-17 2:54PM EDT200.0021.5221.5021.75+0.22+1.03%388,25836.15%
AMZN250620C002050002024-05-17 2:48PM EDT205.0019.4219.4519.70+0.10+0.52%33,90435.65%
AMZN250620C002100002024-05-16 2:23PM EDT210.0017.6017.5517.800.00-723,62035.18%
AMZN250620C002150002024-05-16 3:15PM EDT215.0015.8615.8016.050.00-21,07934.75%
AMZN250620C002200002024-05-17 12:47PM EDT220.0014.0914.2014.40-0.17-1.19%33,27734.30%
AMZN250620C002250002024-05-17 3:59PM EDT225.0012.8012.7012.95+0.15+1.19%293,95533.97%
AMZN250620C002300002024-05-17 12:31PM EDT230.0011.3011.3511.60-0.60-5.04%778233.62%
AMZN250620C002350002024-05-15 3:07PM EDT235.0010.5010.1010.350.00-1836933.27%
AMZN250620C002400002024-05-17 1:22PM EDT240.009.059.009.25-0.55-5.73%241,14733.00%
AMZN250620C002450002024-05-16 1:44PM EDT245.008.308.008.200.00-23,18932.66%
AMZN250620C002500002024-05-17 3:52PM EDT250.007.107.107.30-0.45-5.96%231,48632.42%
AMZN250620C002550002024-05-17 10:02AM EDT255.006.506.306.50-0.49-7.01%136,39632.22%
AMZN250620C002600002024-05-17 2:51PM EDT260.005.605.555.75-0.60-9.68%887431.97%
AMZN250620C002700002024-05-17 1:41PM EDT270.004.504.354.55-0.38-7.79%170331.68%
AMZN250620C002800002024-05-17 2:03PM EDT280.003.553.453.60+0.10+2.90%5946331.45%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250620P000450002024-05-16 9:35AM EDT45.000.100.100.120.00-11,72654.79%
AMZN250620P000500002024-05-16 1:02PM EDT50.000.140.100.170.00-144452.05%
AMZN250620P000550002024-05-14 2:40PM EDT55.000.140.140.210.00-33,34250.00%
AMZN250620P000600002024-04-25 12:13PM EDT60.000.380.190.260.00-6050149.12%
AMZN250620P000650002024-05-14 2:40PM EDT65.000.250.250.320.00-1051747.17%
AMZN250620P000700002024-05-14 2:41PM EDT70.000.320.310.390.00-101,93445.36%
AMZN250620P000750002024-05-10 3:09PM EDT75.000.400.400.460.00-73,00343.51%
AMZN250620P000800002024-05-10 3:08PM EDT80.000.490.500.570.00-51,45442.09%
AMZN250620P000850002024-05-14 11:01AM EDT85.000.620.620.690.00-1862,98740.65%
AMZN250620P000900002024-05-14 11:01AM EDT90.000.780.770.830.00-1833,58839.28%
AMZN250620P000950002024-05-17 10:39AM EDT95.000.960.941.01+0.01+1.05%16,18138.09%
AMZN250620P001000002024-05-17 3:26PM EDT100.001.211.161.22+0.03+2.54%828,34236.94%
AMZN250620P001050002024-05-15 1:17PM EDT105.001.501.421.480.00-274,21335.90%
AMZN250620P001100002024-05-15 3:35PM EDT110.001.751.731.800.00-194,66334.99%
AMZN250620P001150002024-05-17 1:34PM EDT115.002.132.092.17-0.10-4.48%13,73934.07%
AMZN250620P001200002024-05-17 12:03PM EDT120.002.612.532.63-0.02-0.76%552,78533.30%
AMZN250620P001250002024-05-17 2:52PM EDT125.003.123.003.20-0.03-0.95%111,44232.64%
AMZN250620P001300002024-05-17 1:47PM EDT130.003.703.653.800.00-75,43231.84%
AMZN250620P001350002024-05-17 2:22PM EDT135.004.504.354.55-0.09-1.96%12,13231.21%
AMZN250620P001400002024-05-16 3:59PM EDT140.005.505.205.350.00-63,07630.46%
AMZN250620P001450002024-05-17 1:52PM EDT145.006.156.156.30+0.15+2.50%12,59329.80%
AMZN250620P001500002024-05-17 2:32PM EDT150.007.467.257.45-0.14-1.84%5012,13129.30%
AMZN250620P001550002024-05-17 11:57AM EDT155.008.688.458.70+0.14+1.64%21,56428.72%
AMZN250620P001600002024-05-17 1:51PM EDT160.009.909.8510.05-0.40-3.88%73,65228.08%
AMZN250620P001650002024-05-16 1:48PM EDT165.0011.6511.4011.600.00-686027.52%
AMZN250620P001700002024-05-15 9:50AM EDT170.0014.0013.0513.350.00-32,36127.00%
AMZN250620P001750002024-05-17 3:10PM EDT175.0015.1214.9515.20+0.14+0.93%133,22726.39%
AMZN250620P001800002024-05-17 3:10PM EDT180.0017.1916.9017.25-0.01-0.06%81,89125.81%
AMZN250620P001850002024-05-16 12:59PM EDT185.0019.0019.1519.500.00-2580125.25%
AMZN250620P001900002024-05-17 2:17PM EDT190.0021.9021.5021.90-0.15-0.68%3288524.63%
AMZN250620P001950002024-05-15 2:56PM EDT195.0024.5524.1024.500.00-14456624.02%
AMZN250620P002000002024-05-17 11:54AM EDT200.0027.3326.8527.25+0.53+1.98%32,31623.34%
AMZN250620P002050002024-05-13 10:39AM EDT205.0029.4529.8530.250.00-997622.72%
AMZN250620P002100002024-05-17 3:24PM EDT210.0033.4532.9533.35-0.50-1.47%7711021.94%
AMZN250620P002150002024-05-15 2:32PM EDT215.0036.8936.0536.950.00-613221.59%
AMZN250620P002200002024-05-17 3:24PM EDT220.0040.3039.5040.40+1.60+4.13%120320.70%
AMZN250620P002250002024-05-13 3:26PM EDT225.0043.1842.3544.200.00-26420.03%
AMZN250620P002300002024-05-13 3:29PM EDT230.0047.0747.2548.050.00-23421319.04%
AMZN250620P002350002024-04-12 10:03AM EDT235.0050.7549.3050.250.00-10230.00%
AMZN250620P002400002024-05-13 1:35PM EDT240.0054.9555.1056.700.00-1417.89%
AMZN250620P002450002024-05-13 3:31PM EDT245.0059.5760.0061.00+59.57-2016.31%
AMZN250620P002700002024-05-08 3:59PM EDT270.0081.8584.7585.850.00--019.70%
AMZN250620P002800002024-05-06 10:59AM EDT280.0093.4794.7595.850.00-20021.20%