Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,59+1,83 (+1,03%)
A partir de 03:04PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN251219C000500002024-03-01 1:16PM EST50.00132.75132.15134.15+4.30+3.35%2349776.28%
AMZN251219C000550002024-03-01 1:15PM EST55.00128.25127.55129.65+5.45+4.44%2323272.93%
AMZN251219C000600002024-02-22 10:47AM EST60.00118.32123.10125.150.00-219070.08%
AMZN251219C000650002024-02-28 10:58AM EST65.00114.63118.65120.650.00-191867.37%
AMZN251219C000700002024-02-28 10:16AM EST70.00110.40114.30116.300.00-167365.17%
AMZN251219C000750002024-02-06 10:00AM EST75.00101.95109.90111.850.00-213762.79%
AMZN251219C000800002024-02-13 10:40AM EST80.0098.83105.70107.400.00-140060.75%
AMZN251219C000850002024-03-01 11:48AM EST85.00101.52101.45103.30+3.26+3.32%124159.11%
AMZN251219C000900002024-03-01 1:20PM EST90.0097.7097.2598.90+3.20+3.39%158557.15%
AMZN251219C000950002024-03-01 1:39PM EST95.0093.9093.2095.00+4.55+5.09%1247755.92%
AMZN251219C001000002024-03-01 1:38PM EST100.0089.7089.3090.20+2.90+3.34%15,44753.84%
AMZN251219C001050002024-02-26 10:00AM EST105.0082.4585.3086.000.00-11,71552.29%
AMZN251219C001100002024-03-01 2:19PM EST110.0081.9581.2082.30+3.65+4.66%93,68751.07%
AMZN251219C001150002024-02-29 10:30AM EST115.0074.7577.3578.450.00-163250.81%
AMZN251219C001200002024-02-29 11:34AM EST120.0070.7073.8074.400.00-61,94649.18%
AMZN251219C001250002024-03-01 2:20PM EST125.0070.5270.1070.55+3.27+4.86%121,01647.84%
AMZN251219C001300002024-03-01 12:52PM EST130.0066.3566.4566.95+2.64+4.14%31,64446.82%
AMZN251219C001350002024-03-01 2:46PM EST135.0063.1562.9563.40+1.31+2.12%3479045.80%
AMZN251219C001400002024-03-01 2:43PM EST140.0059.5459.5059.85+1.04+1.78%22,54344.70%
AMZN251219C001450002024-03-01 12:33PM EST145.0055.8856.2056.50+3.08+5.83%71,40743.80%
AMZN251219C001500002024-03-01 12:33PM EST150.0052.7553.0053.50+1.75+3.43%114,81343.26%
AMZN251219C001550002024-02-29 2:50PM EST155.0047.3649.9050.450.00-164742.55%
AMZN251219C001600002024-03-01 2:11PM EST160.0046.8546.9047.40+2.33+5.23%262,80941.75%
AMZN251219C001650002024-03-01 12:01PM EST165.0043.8044.1044.50+2.92+7.14%265741.04%
AMZN251219C001700002024-03-01 12:33PM EST170.0041.0541.5041.75+1.82+4.64%152,67040.41%
AMZN251219C001750002024-03-01 11:56AM EST175.0038.5138.7539.15+1.81+4.93%191,89839.85%
AMZN251219C001800002024-03-01 2:42PM EST180.0036.2536.2536.60+2.60+7.73%223,27139.25%
AMZN251219C001850002024-03-01 2:04PM EST185.0034.1233.9034.20+2.42+7.63%61,17238.72%
AMZN251219C001900002024-02-29 9:30AM EST190.0028.6931.5531.950.00-11,17938.25%
AMZN251219C001950002024-03-01 9:44AM EST195.0028.5029.3529.80+0.95+3.45%379937.80%
AMZN251219C002000002024-03-01 2:42PM EST200.0027.4427.3527.75+1.99+7.82%502,26437.36%
AMZN251219C002050002024-03-01 2:07PM EST205.0025.6525.4525.80+1.40+5.77%32,42236.93%
AMZN251219C002100002024-03-01 12:53PM EST210.0023.5723.6023.95+1.52+6.89%2682936.52%
AMZN251219C002150002024-03-01 10:41AM EST215.0021.4521.9022.25+1.30+6.45%73436.17%
AMZN251219C002200002024-03-01 11:46AM EST220.0019.9920.3020.65+1.89+10.44%12023335.85%
AMZN251219C002250002024-03-01 1:21PM EST225.0018.6518.8019.15+1.25+7.18%8054835.54%
AMZN251219C002300002024-02-29 3:57PM EST230.0016.9017.3517.700.00-2272035.20%
AMZN251219C002350002024-02-21 9:48AM EST235.0012.7915.9516.400.00-160934.95%
AMZN251219C002400002024-03-01 12:09PM EST240.0014.6014.8515.20+0.66+4.73%120934.72%
AMZN251219C002450002024-02-26 3:45PM EST245.0012.7213.7014.050.00-5524234.47%
AMZN251219C002500002024-03-01 12:12PM EST250.0012.5912.7013.00+0.99+8.53%636934.26%
AMZN251219C002550002024-02-26 11:07AM EST255.0010.9611.7012.000.00-873234.04%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN251219P000500002024-02-29 2:53PM EST50.000.410.000.000.00-21,49625.00%
AMZN251219P000550002024-02-12 2:16PM EST55.000.520.000.000.00-186312.50%
AMZN251219P000600002024-02-28 1:30PM EST60.000.670.000.000.00-501,50012.50%
AMZN251219P000650002024-02-23 11:29AM EST65.000.830.000.000.00-11239012.50%
AMZN251219P000700002024-02-27 11:41AM EST70.000.990.971.00-0.03-2.94%4057140.30%
AMZN251219P000750002024-02-27 3:52PM EST75.001.290.001.220.00-22,05839.11%
AMZN251219P000800002024-02-28 3:29PM EST80.001.531.431.490.00-13,18138.09%
AMZN251219P000850002024-02-29 12:06PM EST85.001.821.741.760.00-146036.90%
AMZN251219P000900002024-02-28 12:01PM EST90.002.292.092.160.00-34,01436.16%
AMZN251219P000950002024-02-29 3:41PM EST95.002.642.522.600.00-210,85035.37%
AMZN251219P001000002024-03-01 1:48PM EST100.003.042.993.10-0.16-5.00%810,42734.60%
AMZN251219P001050002024-02-29 3:16PM EST105.003.743.550.000.00-12,8466.25%
AMZN251219P001100002024-02-28 3:11PM EST110.004.584.154.300.00-2310,59033.12%
AMZN251219P001150002024-03-01 1:32PM EST115.004.954.855.00-0.15-2.94%5410,67232.38%
AMZN251219P001200002024-02-29 10:47AM EST120.005.815.605.80-0.03-0.51%31,71331.70%
AMZN251219P001250002024-02-29 2:26PM EST125.006.936.506.750.00-21,61331.14%
AMZN251219P001300002024-02-29 3:01PM EST130.007.997.557.750.00-103,81730.51%
AMZN251219P001350002024-02-29 3:01PM EST135.009.188.658.850.00-104,13229.89%
AMZN251219P001400002024-03-01 2:28PM EST140.0010.009.8510.10-0.70-6.54%51,07929.33%
AMZN251219P001450002024-03-01 12:30PM EST145.0011.4911.2011.45-0.35-2.96%62,68028.77%
AMZN251219P001500002024-03-01 2:47PM EST150.0012.9012.7013.00-1.03-7.39%27,31328.31%
AMZN251219P001550002024-02-29 3:55PM EST155.0014.8014.2514.550.00-438127.69%
AMZN251219P001600002024-02-29 3:29PM EST160.0016.9516.0016.300.00-2163827.16%
AMZN251219P001650002024-03-01 11:13AM EST165.0018.1617.8518.15-1.09-5.66%125226.60%
AMZN251219P001700002024-03-01 1:57PM EST170.0020.0519.8520.20-1.31-6.13%569726.11%
AMZN251219P001750002024-03-01 1:57PM EST175.0022.1922.0022.40-1.21-5.17%672125.63%
AMZN251219P001800002024-03-01 10:21AM EST180.0024.9024.3024.60-0.84-3.26%216724.99%
AMZN251219P001850002024-03-01 2:04PM EST185.0026.8526.7027.30-1.35-4.79%15124.72%
AMZN251219P001900002024-02-29 3:21PM EST190.0030.7329.0529.650.00-514623.92%
AMZN251219P001950002024-02-02 10:23AM EST195.0035.8031.9532.450.00-111723.44%
AMZN251219P002000002024-03-01 10:29AM EST200.0035.4534.7535.30-1.08-2.96%24422.83%
AMZN251219P002100002023-12-07 2:16PM EST210.0063.3364.3066.600.00-2548.31%
AMZN251219P002200002024-02-02 11:09AM EST220.0052.2447.7548.300.00-1120.35%
AMZN251219P002300002023-12-22 2:24PM EST230.0077.0072.4574.150.00-2040.67%
AMZN251219P002400002024-03-01 11:39AM EST240.0064.0063.2563.80-7.39-10.35%2017.52%