AMZN - Amazon.com, Inc.
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Opções de comprapara19 de dezembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 2023-05-30 2:54PM EDT | 50.00 | 79.15 | 76.50 | 81.50 | +1.13 | +1.45% | 144 | 330 | 62.26% |
| AMZN251219C00055000 | 2023-05-30 12:56PM EDT | 55.00 | 75.40 | 73.00 | 77.50 | +6.60 | +9.59% | 34 | 103 | 60.55% |
| AMZN251219C00060000 | 2023-05-30 10:53AM EDT | 60.00 | 70.75 | 69.00 | 73.50 | +0.20 | +0.28% | 11 | 212 | 58.02% |
| AMZN251219C00065000 | 2023-05-26 12:14PM EDT | 65.00 | 66.99 | 65.15 | 69.35 | 0.00 | - | 1 | 935 | 55.55% |
| AMZN251219C00070000 | 2023-05-30 3:16PM EDT | 70.00 | 64.20 | 61.60 | 65.85 | +1.70 | +2.72% | 8 | 639 | 54.19% |
| AMZN251219C00075000 | 2023-05-26 2:57PM EDT | 75.00 | 60.47 | 57.95 | 61.45 | +0.97 | +1.63% | 4 | 122 | 51.66% |
| AMZN251219C00080000 | 2023-05-30 10:11AM EDT | 80.00 | 57.05 | 55.20 | 57.95 | +1.55 | +2.79% | 2 | 445 | 50.95% |
| AMZN251219C00085000 | 2023-05-26 2:09PM EDT | 85.00 | 52.30 | 51.35 | 54.60 | 0.00 | - | 87 | 319 | 52.17% |
| AMZN251219C00090000 | 2023-05-30 1:58PM EDT | 90.00 | 49.15 | 48.25 | 51.30 | +0.45 | +0.92% | 7 | 659 | 50.70% |
| AMZN251219C00095000 | 2023-05-30 10:11AM EDT | 95.00 | 46.14 | 45.75 | 47.60 | +1.14 | +2.53% | 27 | 483 | 48.49% |
| AMZN251219C00100000 | 2023-05-30 3:44PM EDT | 100.00 | 43.85 | 43.10 | 45.05 | +1.35 | +3.18% | 39 | 6,890 | 48.09% |
| AMZN251219C00105000 | 2023-05-30 3:05PM EDT | 105.00 | 41.11 | 39.75 | 41.30 | +0.71 | +1.76% | 37 | 1,759 | 45.71% |
| AMZN251219C00110000 | 2023-05-30 2:52PM EDT | 110.00 | 38.25 | 36.60 | 38.90 | +0.25 | +0.66% | 60 | 3,965 | 45.28% |
| AMZN251219C00115000 | 2023-05-30 2:52PM EDT | 115.00 | 35.40 | 34.55 | 36.35 | +1.10 | +3.21% | 50 | 816 | 44.50% |
| AMZN251219C00120000 | 2023-05-30 3:57PM EDT | 120.00 | 33.08 | 31.85 | 33.45 | +0.98 | +3.05% | 104 | 1,848 | 43.12% |
| AMZN251219C00125000 | 2023-05-30 1:18PM EDT | 125.00 | 30.65 | 30.00 | 30.95 | +1.00 | +3.37% | 33 | 612 | 42.19% |
| AMZN251219C00130000 | 2023-05-30 2:37PM EDT | 130.00 | 28.40 | 26.90 | 28.80 | +0.75 | +2.71% | 79 | 1,110 | 41.61% |
| AMZN251219C00135000 | 2023-05-30 3:30PM EDT | 135.00 | 26.20 | 25.80 | 26.65 | +0.85 | +3.35% | 29 | 405 | 40.90% |
| AMZN251219C00140000 | 2023-05-30 2:30PM EDT | 140.00 | 24.00 | 23.35 | 24.75 | 0.00 | - | 25 | 880 | 40.41% |
| AMZN251219C00145000 | 2023-05-30 2:35PM EDT | 145.00 | 22.55 | 21.50 | 23.20 | +0.70 | +3.20% | 7 | 331 | 40.25% |
| AMZN251219C00150000 | 2023-05-30 3:14PM EDT | 150.00 | 20.72 | 20.05 | 21.40 | +0.52 | +2.57% | 62 | 4,616 | 39.65% |
| AMZN251219C00155000 | 2023-05-30 2:59PM EDT | 155.00 | 19.11 | 18.70 | 19.75 | +0.31 | +1.65% | 9 | 306 | 39.14% |
| AMZN251219C00160000 | 2023-05-30 3:36PM EDT | 160.00 | 17.51 | 16.90 | 18.25 | +0.26 | +1.51% | 13 | 773 | 38.71% |
| AMZN251219C00165000 | 2023-05-30 3:36PM EDT | 165.00 | 16.05 | 15.15 | 16.80 | +0.20 | +1.26% | 11 | 252 | 38.24% |
| AMZN251219C00170000 | 2023-05-30 3:30PM EDT | 170.00 | 14.95 | 14.20 | 14.90 | +0.38 | +2.61% | 56 | 2,412 | 37.07% |
| AMZN251219C00175000 | 2023-05-30 3:36PM EDT | 175.00 | 13.55 | 12.90 | 14.20 | +0.45 | +3.44% | 94 | 348 | 37.40% |
Opções de vendapara19 de dezembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 2023-05-30 3:23PM EDT | 50.00 | 1.81 | 1.69 | 1.92 | -0.07 | -3.72% | 63 | 1,049 | 40.64% |
| AMZN251219P00055000 | 2023-05-26 2:29PM EDT | 55.00 | 2.33 | 2.15 | 2.39 | 0.00 | - | 66 | 662 | 39.05% |
| AMZN251219P00060000 | 2023-05-30 3:05PM EDT | 60.00 | 2.91 | 2.84 | 2.93 | -0.09 | -3.00% | 17 | 396 | 37.56% |
| AMZN251219P00065000 | 2023-05-30 10:38AM EDT | 65.00 | 3.65 | 3.45 | 3.70 | -0.05 | -1.35% | 3 | 211 | 36.67% |
| AMZN251219P00070000 | 2023-05-30 1:16PM EDT | 70.00 | 4.41 | 4.05 | 4.55 | -0.09 | -2.00% | 12 | 244 | 35.72% |
| AMZN251219P00075000 | 2023-05-30 9:30AM EDT | 75.00 | 5.35 | 4.85 | 5.40 | 0.00 | - | 2 | 848 | 34.52% |
| AMZN251219P00080000 | 2023-05-30 3:44PM EDT | 80.00 | 6.25 | 6.00 | 6.45 | -0.18 | -2.80% | 9 | 1,685 | 33.58% |
| AMZN251219P00085000 | 2023-05-26 3:30PM EDT | 85.00 | 7.25 | 7.25 | 7.60 | -0.50 | -6.45% | 1 | 390 | 32.63% |
| AMZN251219P00090000 | 2023-05-30 2:58PM EDT | 90.00 | 8.70 | 8.40 | 8.90 | -0.10 | -1.14% | 8 | 3,705 | 31.76% |
| AMZN251219P00095000 | 2023-05-30 3:39PM EDT | 95.00 | 10.08 | 9.55 | 10.75 | -0.42 | -4.00% | 52 | 2,374 | 31.61% |
| AMZN251219P00100000 | 2023-05-30 3:51PM EDT | 100.00 | 11.75 | 11.30 | 12.35 | -0.22 | -1.84% | 50 | 2,777 | 30.77% |
| AMZN251219P00105000 | 2023-05-26 3:24PM EDT | 105.00 | 13.79 | 12.75 | 14.20 | 0.00 | - | 27 | 1,115 | 30.10% |
| AMZN251219P00110000 | 2023-05-30 2:05PM EDT | 110.00 | 15.46 | 14.70 | 16.00 | -0.20 | -1.28% | 16 | 727 | 29.15% |
| AMZN251219P00115000 | 2023-05-30 2:05PM EDT | 115.00 | 17.55 | 16.50 | 18.25 | -0.47 | -2.61% | 4 | 2,915 | 28.64% |
| AMZN251219P00120000 | 2023-05-30 2:46PM EDT | 120.00 | 19.55 | 19.00 | 20.00 | -0.70 | -3.46% | 11 | 607 | 27.24% |
| AMZN251219P00125000 | 2023-05-30 12:47PM EDT | 125.00 | 21.85 | 20.80 | 22.70 | -0.14 | -0.64% | 2 | 178 | 26.90% |
| AMZN251219P00130000 | 2023-05-30 12:16PM EDT | 130.00 | 24.65 | 23.90 | 24.70 | -0.60 | -2.38% | 14 | 343 | 25.44% |
| AMZN251219P00135000 | 2023-05-30 2:00PM EDT | 135.00 | 27.40 | 25.85 | 28.25 | -0.08 | -0.29% | 410 | 55 | 25.76% |
| AMZN251219P00140000 | 2023-05-30 2:01PM EDT | 140.00 | 29.76 | 29.25 | 31.15 | -2.64 | -8.15% | 202 | 551 | 25.03% |
| AMZN251219P00145000 | 2023-05-24 9:33AM EDT | 145.00 | 36.35 | 31.75 | 34.30 | 0.00 | - | 3 | 18 | 24.41% |
| AMZN251219P00150000 | 2023-05-26 10:38AM EDT | 150.00 | 37.33 | 34.95 | 37.55 | 0.00 | - | 1 | 48 | 23.70% |
| AMZN251219P00155000 | 2023-05-30 1:07PM EDT | 155.00 | 39.20 | 38.45 | 41.50 | -3.20 | -7.55% | 8 | 6 | 23.75% |
| AMZN251219P00160000 | 2023-05-25 3:46PM EDT | 160.00 | 47.20 | 42.15 | 45.05 | 0.00 | - | 1 | 6 | 23.02% |
| AMZN251219P00165000 | 2023-05-12 1:17PM EDT | 165.00 | 56.00 | 45.55 | 48.75 | 0.00 | - | 15 | 16 | 22.27% |
| AMZN251219P00170000 | 2023-05-26 3:47PM EDT | 170.00 | 51.92 | 49.45 | 52.95 | 0.00 | - | 1 | 3 | 22.11% |
| AMZN251219P00175000 | 2023-05-30 2:34PM EDT | 175.00 | 55.15 | 53.35 | 55.90 | -0.15 | -0.27% | 110 | 1 | 19.25% |
© 2023 Yahoo. Todos os direitos reservados.