Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,38+0,55 (+0,31%)
No fechamento: 04:00PM EDT
179,82 -0,56 (-0,31%)
Pós-fechamento: 07:59PM EDT
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
AMZN251219C000500002024-03-25 3:01PM EDT50.00134.75133.95135.850.00-149378.09%
AMZN251219C000550002024-03-01 2:15PM EDT55.00128.25129.45131.350.00-2324874.91%
AMZN251219C000600002024-03-25 11:43AM EDT60.00125.35125.10126.900.00-118972.31%
AMZN251219C000650002024-02-28 11:58AM EDT65.00114.63120.45122.450.00-191869.24%
AMZN251219C000700002024-03-22 10:16AM EDT70.00115.00116.15118.050.00-167567.01%
AMZN251219C000750002024-03-22 11:09AM EDT75.00110.71111.75113.650.00-113064.66%
AMZN251219C000800002024-03-20 10:51AM EDT80.00109.44107.55109.25+5.94+5.74%238362.65%
AMZN251219C000850002024-03-26 3:24PM EDT85.00103.19103.30104.950.00-224160.72%
AMZN251219C000900002024-03-11 9:57AM EDT90.0092.2898.90100.700.00-12058058.67%
AMZN251219C000950002024-03-28 3:28PM EDT95.0095.7594.7596.50+2.30+2.46%645756.98%
AMZN251219C001000002024-03-28 9:41AM EDT100.0091.6490.8092.30+1.64+1.82%35,41755.49%
AMZN251219C001050002024-03-11 2:07PM EDT105.0079.7886.7088.200.00-41,71353.92%
AMZN251219C001100002024-03-28 10:24AM EDT110.0084.6082.7584.25+2.50+3.05%13,67352.59%
AMZN251219C001150002024-03-28 11:37AM EDT115.0080.4478.8580.35+2.49+3.19%963251.30%
AMZN251219C001200002024-03-27 3:35PM EDT120.0076.3874.9576.45+1.88+2.52%21,92351.19%
AMZN251219C001250002024-03-28 3:08PM EDT125.0072.3471.2572.55+1.06+1.49%71,00349.74%
AMZN251219C001300002024-03-28 2:09PM EDT130.0068.6367.7568.90+2.09+3.14%11,62148.63%
AMZN251219C001350002024-03-26 2:38PM EDT135.0064.5564.4065.300.00-177547.52%
AMZN251219C001400002024-03-28 11:41AM EDT140.0061.4760.8561.85+1.47+2.45%5,1215,72646.55%
AMZN251219C001450002024-03-27 2:47PM EDT145.0056.5657.6058.450.00-201,40345.57%
AMZN251219C001500002024-03-27 3:27PM EDT150.0053.3254.1555.300.00-14,75744.84%
AMZN251219C001550002024-03-28 10:13AM EDT155.0052.0051.0552.15+0.84+1.64%185944.02%
AMZN251219C001600002024-03-26 10:56AM EDT160.0047.9547.9048.950.00-12,73443.05%
AMZN251219C001650002024-03-28 12:44PM EDT165.0045.7145.4546.00+0.86+1.92%364842.30%
AMZN251219C001700002024-03-28 11:15AM EDT170.0043.3042.5043.15+1.27+3.02%72,54941.57%
AMZN251219C001750002024-03-28 10:34AM EDT175.0040.8239.9040.65+2.21+5.72%51,90441.15%
AMZN251219C001800002024-03-28 3:59PM EDT180.0037.7537.2537.90+1.19+3.25%913,26640.35%
AMZN251219C001850002024-03-28 9:57AM EDT185.0036.0234.9535.40+0.37+1.04%11,15039.74%
AMZN251219C001900002024-03-28 10:43AM EDT190.0033.4032.6533.05+0.50+1.52%381,24639.20%
AMZN251219C001950002024-03-28 9:30AM EDT195.0030.5530.3530.90-0.02-0.07%279838.78%
AMZN251219C002000002024-03-28 3:54PM EDT200.0028.8028.2528.75+1.35+4.92%92,28138.26%
AMZN251219C002050002024-03-28 12:22PM EDT205.0026.5926.3026.75+1.57+6.27%62,51537.81%
AMZN251219C002100002024-03-28 2:17PM EDT210.0024.7024.4524.85+0.78+3.26%194637.38%
AMZN251219C002150002024-03-22 12:42PM EDT215.0021.9022.6523.150.00-18537.07%
AMZN251219C002200002024-03-27 11:00AM EDT220.0020.3421.0021.450.00-1844236.67%
AMZN251219C002250002024-03-28 11:11AM EDT225.0020.0519.4519.90+3.85+23.77%150036.34%
AMZN251219C002300002024-03-28 11:11AM EDT230.0018.6117.9518.40+1.23+7.08%172435.98%
AMZN251219C002350002024-03-14 11:46AM EDT235.0016.4016.6017.050.00-1061035.70%
AMZN251219C002400002024-03-28 12:09PM EDT240.0015.6515.3515.80+0.75+5.03%637835.45%
AMZN251219C002450002024-03-08 11:11AM EDT245.0013.8014.1514.600.00-124035.18%
AMZN251219C002500002024-03-28 11:25AM EDT250.0013.6013.0513.55+0.70+5.43%1512435.00%
AMZN251219C002550002024-03-14 10:45AM EDT255.0011.7512.0512.500.00-373734.75%
AMZN251219C002600002024-03-27 12:45PM EDT260.0010.7011.1011.600.00-536234.61%
AMZN251219C002700002024-03-28 2:17PM EDT270.009.759.509.90+0.35+3.72%2223334.24%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN251219P000500002024-03-21 2:04PM EDT50.000.410.350.470.00-51,49648.36%
AMZN251219P000550002024-03-27 1:24PM EDT55.000.520.460.600.00-786346.75%
AMZN251219P000600002024-03-27 1:24PM EDT60.000.650.590.730.00-51,49945.02%
AMZN251219P000650002024-03-27 1:25PM EDT65.000.800.780.850.00-381443.14%
AMZN251219P000700002024-03-21 2:35PM EDT70.000.980.961.030.00-5165141.74%
AMZN251219P000750002024-03-21 9:30AM EDT75.001.201.181.250.00-42,04640.50%
AMZN251219P000800002024-03-13 3:33PM EDT80.001.541.441.510.00-12,89939.37%
AMZN251219P000850002024-03-25 11:54AM EDT85.001.821.741.810.00-153638.31%
AMZN251219P000900002024-03-21 1:22PM EDT90.002.082.082.160.00-13,99237.32%
AMZN251219P000950002024-03-28 3:47PM EDT95.002.522.502.59+0.06+2.44%210,82836.49%
AMZN251219P001000002024-03-27 3:42PM EDT100.003.022.973.050.00-159,26235.59%
AMZN251219P001050002024-03-26 1:35PM EDT105.003.553.503.600.00-12,84234.82%
AMZN251219P001100002024-03-28 1:00PM EDT110.004.154.054.25-0.03-0.72%2610,52834.14%
AMZN251219P001150002024-03-28 11:11AM EDT115.004.854.755.00+0.07+1.46%110,67333.53%
AMZN251219P001200002024-03-26 12:06PM EDT120.005.655.505.700.00-91,67132.65%
AMZN251219P001250002024-03-28 12:30PM EDT125.006.636.406.60+0.07+1.07%271,60832.03%
AMZN251219P001300002024-03-25 10:23AM EDT130.007.537.407.650.00-103,82531.51%
AMZN251219P001350002024-03-28 11:45AM EDT135.008.608.458.75-0.05-0.58%44,15130.91%
AMZN251219P001400002024-03-26 9:30AM EDT140.0010.009.6510.000.00-91,05630.38%
AMZN251219P001450002024-03-25 10:03AM EDT145.0011.1010.9511.30-0.10-0.89%252,68029.76%
AMZN251219P001500002024-03-26 12:32PM EDT150.0012.6212.4012.700.00-27,29029.14%
AMZN251219P001550002024-03-27 1:17PM EDT155.0014.3513.9014.250.00-1063328.55%
AMZN251219P001600002024-03-26 12:11PM EDT160.0015.8015.6015.950.00-164428.01%
AMZN251219P001650002024-03-28 11:21AM EDT165.0017.5517.3517.75-0.35-1.96%125127.43%
AMZN251219P001700002024-03-25 11:07AM EDT170.0019.8819.3519.850.00-269827.04%
AMZN251219P001750002024-03-28 2:44PM EDT175.0021.7421.4521.95-0.33-1.50%583026.49%
AMZN251219P001800002024-03-28 10:04AM EDT180.0023.5823.6024.15-0.72-2.96%117225.89%
AMZN251219P001850002024-03-19 10:25AM EDT185.0028.2525.9526.450.00-15425.25%
AMZN251219P001900002024-03-27 3:06PM EDT190.0029.3928.4029.050.00-56424.77%
AMZN251219P001950002024-03-25 2:35PM EDT195.0031.5531.1031.750.00-113924.24%
AMZN251219P002000002024-03-26 10:53AM EDT200.0034.6233.8534.500.00-54223.59%
AMZN251219P002050002024-03-21 11:18AM EDT205.0037.4636.8037.600.00--123.15%
AMZN251219P002100002024-03-19 12:44PM EDT210.0042.7939.8540.650.00-2722.47%
AMZN251219P002200002024-02-02 12:09PM EDT220.0052.2446.9049.350.00-1123.67%
AMZN251219P002250002024-03-14 2:42PM EDT225.0051.3449.7051.150.00-509020.89%
AMZN251219P002300002024-03-11 11:04AM EDT230.0059.7553.4055.050.00-2120.50%
AMZN251219P002350002024-03-01 12:46PM EDT235.0059.9757.2559.000.00-2219.97%
AMZN251219P002400002024-03-01 12:39PM EDT240.0064.0061.5062.750.00-2218.84%
AMZN251219P002450002024-03-07 2:42PM EDT245.0068.8265.4567.100.00--218.48%
AMZN251219P002600002024-03-22 3:59PM EDT260.0081.1078.9080.450.00-2116.45%