Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
147,42+0,54 (+0,37%)
No fechamento: 04:00PM EST
147,46 +0,04 (+0,03%)
Pós-fechamento: 07:59PM EST
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
AMZN250620C000450002023-12-01 11:42AM EST45.00105.90105.60107.050.00-26350278.37%
AMZN250620C000500002023-10-10 10:54AM EST50.0086.1295.5597.450.00-281530.86%
AMZN250620C000550002023-10-31 9:46AM EST55.0084.2495.1097.550.00-262166.27%
AMZN250620C000600002023-12-07 1:58PM EST60.0092.8692.4093.650.00-276168.58%
AMZN250620C000650002023-11-16 3:02PM EST65.0084.2788.1089.150.00-1033165.66%
AMZN250620C000700002023-11-16 3:47PM EST70.0080.3083.5584.850.00-972962.74%
AMZN250620C000750002023-12-05 11:50AM EST75.0079.1479.3080.500.00-127160.29%
AMZN250620C000800002023-11-29 2:24PM EST80.0075.5775.6076.250.00-170458.78%
AMZN250620C000850002023-12-08 3:22PM EST85.0071.8571.5072.10+0.95+1.34%538956.74%
AMZN250620C000900002023-12-05 1:09PM EST90.0066.5067.1068.000.00-587954.35%
AMZN250620C000950002023-12-06 10:42AM EST95.0062.1063.2564.000.00-157552.71%
AMZN250620C001000002023-12-08 2:33PM EST100.0059.9559.5060.10+1.00+1.70%243,96951.19%
AMZN250620C001050002023-12-06 3:51PM EST105.0053.4555.7556.150.00-153449.92%
AMZN250620C001100002023-12-08 11:44AM EST110.0051.6552.1552.45+0.05+0.10%1401,15248.43%
AMZN250620C001150002023-12-05 12:59PM EST115.0047.6848.6548.900.00-887547.10%
AMZN250620C001200002023-12-07 3:52PM EST120.0044.8045.2545.450.00-11,92045.82%
AMZN250620C001250002023-12-07 3:38PM EST125.0042.2042.0042.20+0.85+2.06%3721,30444.74%
AMZN250620C001300002023-12-08 12:09PM EST130.0038.5738.8539.05-0.63-1.61%82,24743.68%
AMZN250620C001350002023-12-08 11:53AM EST135.0035.2635.8536.05-0.69-1.92%252,84042.71%
AMZN250620C001400002023-12-07 9:59AM EST140.0031.8633.0033.200.00-16,36841.81%
AMZN250620C001450002023-12-08 12:29PM EST145.0030.3530.3030.55+0.57+1.91%121,90441.05%
AMZN250620C001500002023-12-08 12:17PM EST150.0027.6027.7527.95+0.10+0.36%55,27840.20%
AMZN250620C001550002023-12-08 3:43PM EST155.0025.3725.3525.55-0.02-0.08%51,66539.48%
AMZN250620C001600002023-12-06 12:44PM EST160.0023.0523.0523.25+0.55+2.44%574538.74%
AMZN250620C001650002023-12-06 3:03PM EST165.0020.0020.9521.150.00-102,16838.11%
AMZN250620C001700002023-12-08 2:10PM EST170.0019.1319.0019.20+0.43+2.30%511,05837.53%
AMZN250620C001750002023-12-08 9:30AM EST175.0016.5017.2017.35-0.45-2.65%104,27036.94%
AMZN250620C001800002023-12-08 10:41AM EST180.0015.1115.5015.70-0.34-2.20%152,38736.47%
AMZN250620C001850002023-12-07 2:25PM EST185.0013.9014.0014.150.00-11,62535.99%
AMZN250620C001900002023-12-07 9:43AM EST190.0012.4512.6012.800.00-3551435.64%
AMZN250620C001950002023-12-06 11:18AM EST195.0010.8711.3511.500.00-157135.23%
AMZN250620C002000002023-12-08 2:58PM EST200.0010.3010.2010.35+0.15+1.48%648034.90%
AMZN250620C002100002023-12-08 10:01AM EST210.008.018.208.35+0.26+3.35%12,60034.30%
AMZN250620C002200002023-12-08 12:20PM EST220.006.606.606.750.00-35433.86%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250620P000450002023-11-21 2:27PM EST45.000.420.320.400.00-31,70848.02%
AMZN250620P000500002023-12-08 3:33PM EST50.000.470.450.53-0.04-7.84%419846.09%
AMZN250620P000550002023-12-05 12:57PM EST55.000.690.600.700.00-241244.46%
AMZN250620P000600002023-12-05 12:58PM EST60.000.910.850.890.00-261542.77%
AMZN250620P000650002023-11-21 1:16PM EST65.001.231.041.140.00-8542441.38%
AMZN250620P000700002023-12-08 2:04PM EST70.001.391.331.43-0.08-5.44%21,58740.03%
AMZN250620P000750002023-12-06 12:07PM EST75.001.841.681.790.00-13,03238.84%
AMZN250620P000800002023-11-29 10:26AM EST80.002.262.122.210.00-21,13237.68%
AMZN250620P000850002023-12-08 1:36PM EST85.002.692.602.72-0.05-1.82%23,06636.66%
AMZN250620P000900002023-12-07 10:21AM EST90.003.353.103.450.00-13,14836.13%
AMZN250620P000950002023-12-01 12:19PM EST95.004.023.854.000.00-26,48334.74%
AMZN250620P001000002023-12-08 2:50PM EST100.004.704.654.80-0.31-6.19%37,78733.86%
AMZN250620P001050002023-11-28 9:31AM EST105.005.605.505.70-0.15-2.61%24,11532.98%
AMZN250620P001100002023-12-07 2:10PM EST110.006.726.556.70-0.05-0.74%122,22632.09%
AMZN250620P001150002023-12-07 2:10PM EST115.007.657.657.85-0.27-3.41%2002,21531.27%
AMZN250620P001200002023-12-07 11:12AM EST120.009.308.959.250.00-2082130.67%
AMZN250620P001250002023-12-07 1:39PM EST125.0010.7010.3510.550.00-247,52929.65%
AMZN250620P001300002023-12-01 1:42PM EST130.0012.4011.9512.250.00-5102,36929.05%
AMZN250620P001350002023-12-06 3:50PM EST135.0014.8113.7014.000.00-165828.27%
AMZN250620P001400002023-12-05 10:42AM EST140.0015.7015.6015.950.00-161,12327.55%
AMZN250620P001450002023-12-08 2:15PM EST145.0017.8017.6518.05-0.58-3.16%3047826.79%
AMZN250620P001500002023-12-08 2:56PM EST150.0020.0519.9020.30-0.37-1.81%951,60325.98%
AMZN250620P001550002023-11-13 12:14PM EST155.0024.9022.3022.750.00-1010425.20%
AMZN250620P001600002023-12-07 10:54AM EST160.0025.6525.0025.300.00-1018524.28%
AMZN250620P001650002023-11-21 10:24AM EST165.0030.7027.7028.150.00-213023.49%
AMZN250620P001700002023-12-07 2:20PM EST170.0031.5030.7031.300.00-217822.83%
AMZN250620P001750002023-11-13 10:31AM EST175.0037.6533.3034.500.00-14021.93%
AMZN250620P001800002023-12-08 2:52PM EST180.0037.7037.3038.15-0.99-2.56%412921.40%
AMZN250620P001850002023-11-27 9:40AM EST185.0040.7840.6542.250.00-31821.35%
AMZN250620P001900002023-12-08 2:52PM EST190.0045.1044.3545.40-1.04-2.25%446219.10%
AMZN250620P001950002023-11-27 10:40AM EST195.0048.0048.2049.550.00-1218.31%
AMZN250620P002000002023-11-30 3:23PM EST200.0055.6053.1053.800.00-1117.22%
AMZN250620P002100002023-11-30 12:36PM EST210.0064.9062.1563.150.00-3316.48%