Mercado abrirá em 8 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
168,59+1,51 (+0,90%)
No fechamento: 04:00PM EST
170,29 +1,71 (+1,01%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250919C000650002024-01-11 3:45PM EST65.0096.06113.25117.000.00-1288.54%
AMZN250919C000700002023-12-14 1:10PM EST70.0083.5689.8592.450.00-120.00%
AMZN250919C000750002024-01-11 1:39PM EST75.0087.63104.85107.900.00-2180.83%
AMZN250919C000800002024-02-05 9:31AM EST80.0097.2494.8597.400.00-2461.21%
AMZN250919C000850002024-02-02 11:02AM EST85.0092.5690.4093.050.00-1058.87%
AMZN250919C000900002024-02-02 11:05AM EST90.0089.2586.4588.500.00-15656.95%
AMZN250919C000950002024-02-14 1:04PM EST95.0084.7082.5084.250.00-66055.38%
AMZN250919C001000002024-02-05 10:51AM EST100.0078.9378.6080.050.00-25053.85%
AMZN250919C001050002024-02-02 3:30PM EST105.0077.2774.5075.900.00-51552.11%
AMZN250919C001100002024-02-08 9:30AM EST110.0071.6970.5571.750.00-35850.48%
AMZN250919C001150002024-02-05 12:42PM EST115.0068.4066.5567.850.00-12050.17%
AMZN250919C001200002024-02-05 12:35PM EST120.0064.5062.7563.850.00-114448.47%
AMZN250919C001250002024-02-21 9:33AM EST125.0060.6159.1560.15+2.55+4.39%45047.23%
AMZN250919C001300002024-02-21 3:41PM EST130.0056.0055.8056.55+1.75+3.23%207846.06%
AMZN250919C001350002024-02-16 3:41PM EST135.0053.6852.1053.150.00-12645.10%
AMZN250919C001400002024-02-20 11:32AM EST140.0047.9049.0049.850.00-141944.17%
AMZN250919C001450002024-02-16 1:58PM EST145.0047.3045.6046.500.00-513743.07%
AMZN250919C001500002024-02-20 1:23PM EST150.0042.8042.5043.45+1.45+3.51%229742.28%
AMZN250919C001550002024-02-21 3:42PM EST155.0039.9039.6540.35+1.20+3.10%339341.31%
AMZN250919C001600002024-02-20 11:32AM EST160.0036.0036.8037.600.00-12,76240.67%
AMZN250919C001650002024-02-21 12:39PM EST165.0034.1534.3034.95+1.10+3.33%28440.03%
AMZN250919C001700002024-02-21 11:03AM EST170.0031.7331.8032.45+1.23+4.03%2410339.46%
AMZN250919C001750002024-02-20 1:35PM EST175.0027.9929.2529.850.00-1710038.65%
AMZN250919C001800002024-02-16 10:17AM EST180.0026.8527.0027.500.00-116938.01%
AMZN250919C001850002024-02-20 9:52AM EST185.0024.3424.8525.350.00-310137.50%
AMZN250919C001900002024-02-20 3:38PM EST190.0021.9522.9023.400.00-29337.10%
AMZN250919C001950002024-02-20 3:10PM EST195.0020.7521.0021.40+0.55+2.72%204536.52%
AMZN250919C002000002024-02-20 3:26PM EST200.0018.5019.1019.650.00-321736.12%
AMZN250919C002050002024-02-20 9:46AM EST205.0017.1717.5518.000.00-11335.72%
AMZN250919C002100002024-02-16 3:29PM EST210.0016.9016.0016.550.00-544035.45%
AMZN250919C002150002024-02-06 10:08AM EST215.0014.6014.5515.050.00-1835.01%
AMZN250919C002200002024-02-21 3:43PM EST220.0013.5013.2513.90-1.50-10.00%1015434.89%
AMZN250919C002250002024-02-02 9:30AM EST225.0011.9012.2512.500.00-2334.35%
AMZN250919C002300002024-02-16 12:45PM EST230.0011.6511.0011.450.00-1522634.16%
AMZN250919C002350002024-02-09 2:46PM EST235.0012.1010.1010.450.00-170633.94%
AMZN250919C002400002024-02-06 3:07PM EST240.009.009.209.450.00-495633.61%
AMZN250919C002450002024-02-15 9:30AM EST245.009.878.358.650.00-1633.48%
AMZN250919C002500002024-02-16 9:30AM EST250.007.577.607.850.00-145433.25%
AMZN250919C002550002024-02-20 3:02PM EST255.006.566.907.150.00-22,52033.09%
Opções de vendapara19 de setembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN250919P000650002024-02-20 9:30AM EST65.000.700.640.720.00-137641.65%
AMZN250919P000700002024-02-21 9:30AM EST70.000.860.810.90-0.03-3.37%24340.32%
AMZN250919P000750002024-02-05 1:02PM EST75.001.041.031.12+0.09+9.47%12139.12%
AMZN250919P000800002024-02-09 12:23PM EST80.001.181.291.370.00-12137.94%
AMZN250919P000850002024-02-08 1:14PM EST85.001.491.591.680.00-129736.91%
AMZN250919P000900002024-02-09 1:57PM EST90.001.741.942.040.00-29835.92%
AMZN250919P000950002024-02-09 3:51PM EST95.002.102.352.450.00-26934.94%
AMZN250919P001000002024-02-21 10:01AM EST100.002.832.832.95+0.13+4.81%209434.10%
AMZN250919P001050002024-02-02 12:00PM EST105.003.073.353.550.00-162233.36%
AMZN250919P001100002024-02-21 11:33AM EST110.004.154.004.20+0.32+8.36%110032.55%
AMZN250919P001150002024-02-21 11:33AM EST115.004.944.755.00+0.24+5.11%17131.90%
AMZN250919P001200002024-02-12 3:32PM EST120.005.235.655.850.00-59731.17%
AMZN250919P001250002024-02-14 11:00AM EST125.006.606.606.850.00-73830.53%
AMZN250919P001300002024-02-13 3:47PM EST130.007.867.707.950.00-182729.87%
AMZN250919P001350002024-02-16 9:44AM EST135.009.108.909.200.00-175629.27%
AMZN250919P001400002024-02-14 11:16AM EST140.0010.3010.3010.550.00-391,35828.63%
AMZN250919P001450002024-02-20 9:55AM EST145.0012.3711.8012.100.00-18728.09%
AMZN250919P001500002024-02-20 3:23PM EST150.0014.1513.4514.050.00-217827.89%
AMZN250919P001550002024-02-07 11:46AM EST155.0014.5815.2015.750.00-114227.14%
AMZN250919P001600002024-02-13 1:10PM EST160.0017.3017.0017.800.00-218326.65%
AMZN250919P001650002024-02-20 12:53PM EST165.0020.3519.1519.700.00-43925.79%
AMZN250919P001700002024-02-13 3:07PM EST170.0022.0021.5022.100.00-1211425.33%
AMZN250919P001750002024-02-21 2:14PM EST175.0024.3024.0024.45+0.10+0.41%16124.62%
AMZN250919P001800002024-02-14 2:35PM EST180.0026.2026.5527.050.00-210623.99%
AMZN250919P001850002024-02-20 12:20PM EST185.0030.0029.0529.75-1.00-3.23%22623.27%
AMZN250919P001900002024-02-13 3:55PM EST190.0032.4832.2032.700.00-511722.63%
AMZN250919P001950002024-01-17 11:04AM EST195.0046.6034.8035.500.00-24321.56%
AMZN250919P002000002024-02-02 1:33PM EST200.0036.7338.4540.100.00-11322.59%
AMZN250919P002100002023-12-19 2:22PM EST210.0057.6056.1558.850.00--136.58%
AMZN250919P002200002024-01-11 12:44PM EST220.0065.6548.1049.600.00-220.00%
AMZN250919P002300002024-02-05 10:03AM EST230.0061.7661.9563.650.00--119.35%
AMZN250919P002550002024-02-14 11:43AM EST255.0085.2185.1087.500.00-2020.19%