AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
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
AMZN250620C000450002023-05-30 11:22AM EDT45.0080.1579.5084.10-0.85-1.05%549766.89%
AMZN250620C000500002023-05-19 3:30PM EDT50.0072.5975.5079.850.00-326564.28%
AMZN250620C000550002023-05-26 11:57AM EDT55.0073.0271.5075.600.00-12036961.65%
AMZN250620C000600002023-05-26 3:52PM EDT60.0068.0067.4071.350.00-12552558.86%
AMZN250620C000650002023-05-25 2:33PM EDT65.0059.0163.6066.850.00-12022956.18%
AMZN250620C000700002023-05-26 3:36PM EDT70.0060.5059.9562.950.00-163854.53%
AMZN250620C000750002023-05-25 10:58AM EDT75.0052.0056.2058.800.00-125852.33%
AMZN250620C000800002023-05-19 9:35AM EDT80.0050.0053.3055.150.00-165851.59%
AMZN250620C000850002023-05-30 11:23AM EDT85.0050.6049.7051.50+3.10+6.53%1042251.76%
AMZN250620C000900002023-05-30 11:28AM EDT90.0046.5046.3047.85-0.25-0.53%268349.81%
AMZN250620C000950002023-05-26 3:33PM EDT95.0044.2042.8044.65+1.25+2.91%2457848.62%
AMZN250620C001000002023-05-30 10:16AM EDT100.0040.5039.7041.450.00-133,88947.28%
AMZN250620C001050002023-05-30 9:30AM EDT105.0038.9836.7538.70+2.49+6.82%2064046.57%
AMZN250620C001100002023-05-30 3:10PM EDT110.0035.1434.0035.60+1.09+3.20%741,00245.13%
AMZN250620C001150002023-05-30 2:12PM EDT115.0032.5531.1032.80+0.90+2.84%2359544.03%
AMZN250620C001200002023-05-30 3:10PM EDT120.0029.8328.7529.95+0.38+1.29%831,08342.72%
AMZN250620C001250002023-05-30 2:45PM EDT125.0027.3826.1527.40+0.58+2.16%7618,02741.72%
AMZN250620C001300002023-05-30 3:05PM EDT130.0025.1024.1025.35+0.70+2.87%311,29841.31%
AMZN250620C001350002023-05-30 12:09PM EDT135.0022.4422.0523.25-0.06-0.27%13165040.66%
AMZN250620C001400002023-05-30 1:57PM EDT140.0020.3019.9521.25+0.35+1.75%1290340.00%
AMZN250620C001450002023-05-30 12:25PM EDT145.0018.5418.1019.40-0.10-0.54%2013639.40%
AMZN250620C001500002023-05-30 3:25PM EDT150.0017.0016.3517.65+0.30+1.80%371,18338.80%
AMZN250620C001550002023-05-30 1:22PM EDT155.0015.5014.8015.70+0.34+2.24%20115137.76%
AMZN250620C001600002023-05-25 1:41PM EDT160.0011.0013.3514.550.00-121537.74%
AMZN250620C001650002023-05-30 12:47PM EDT165.0012.6512.0013.10+0.29+2.35%13537.14%
AMZN250620C001700002023-05-30 3:54PM EDT170.0011.2510.8511.85-0.20-1.75%2414,85636.71%
AMZN250620C001750002023-05-30 12:47PM EDT175.0010.309.8010.70+0.10+0.98%21336.30%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250620P000450002023-05-30 3:59PM EDT45.001.020.971.11-0.08-7.27%181,36043.99%
AMZN250620P000500002023-05-30 10:35AM EDT50.001.381.271.49-0.05-3.50%511342.54%
AMZN250620P000550002023-05-24 11:11AM EDT55.002.101.691.910.00-17140.99%
AMZN250620P000600002023-05-16 1:47PM EDT60.002.782.232.370.00-240339.37%
AMZN250620P000650002023-05-30 2:38PM EDT65.002.852.813.05-0.50-14.93%124838.43%
AMZN250620P000700002023-05-23 10:44AM EDT70.003.903.453.700.00-101,49337.04%
AMZN250620P000750002023-05-26 2:29PM EDT75.004.354.254.85-0.12-2.68%12,83136.90%
AMZN250620P000800002023-05-26 1:20PM EDT80.005.055.105.60-0.35-6.48%1553935.27%
AMZN250620P000850002023-05-30 11:53AM EDT85.006.286.206.50-0.12-1.87%73,60133.85%
AMZN250620P000900002023-05-26 3:28PM EDT90.007.507.107.65-0.20-2.60%13,40332.79%
AMZN250620P000950002023-05-30 3:51PM EDT95.008.858.409.00-1.25-12.38%124,79331.89%
AMZN250620P001000002023-05-26 1:45PM EDT100.0010.269.8010.85-0.30-2.84%15,27031.62%
AMZN250620P001050002023-05-23 11:45AM EDT105.0012.8811.5012.100.00-102,21030.04%
AMZN250620P001100002023-05-30 12:24PM EDT110.0013.8013.2513.90-0.37-2.61%219529.15%
AMZN250620P001150002023-05-26 3:32PM EDT115.0016.2215.1516.400.00-2030229.09%
AMZN250620P001200002023-05-30 10:08AM EDT120.0017.6017.3018.60-0.60-3.30%4238728.28%
AMZN250620P001250002023-05-26 3:30PM EDT125.0020.8019.5520.950.00-193,78527.44%
AMZN250620P001300002023-05-26 3:30PM EDT130.0023.3521.9023.600.00-131,00326.76%
AMZN250620P001350002023-05-30 11:05AM EDT135.0025.2024.5026.40-0.65-2.51%106826.04%
AMZN250620P001400002023-05-30 1:08PM EDT140.0028.4027.6529.35-3.00-9.55%118225.27%
AMZN250620P001450002023-05-30 9:59AM EDT145.0031.8030.3032.55-2.00-5.92%12624.58%
AMZN250620P001500002023-05-26 2:00PM EDT150.0035.0234.1036.400.00-67924.62%
AMZN250620P001550002023-04-25 10:51AM EDT155.0051.7042.2544.400.00-2030.94%
AMZN250620P001600002023-05-19 2:44PM EDT160.0046.0940.5542.300.00-102020.73%
AMZN250620P001650002023-05-22 10:47AM EDT165.0051.1545.0047.250.00-2121.97%
AMZN250620P001700002023-05-26 10:47AM EDT170.0050.0049.3051.55-1.90-3.66%51221.77%