Mercado abrirá em 4 h 56 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,22-2,06 (-1,14%)
No fechamento: 04:00PM EDT
177,19 -2,03 (-1,13%)
Pré-Abertura: 04:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260618C000750002024-04-18 3:50PM EDT75.00114.450.000.000.00-500.00%
AMZN260618C000800002024-04-09 12:37PM EDT80.00115.840.000.000.00-1000.00%
AMZN260618C000850002024-04-02 12:22PM EDT85.00106.760.000.000.00-100.00%
AMZN260618C000900002024-04-17 11:30AM EDT90.00105.000.000.000.00-100.00%
AMZN260618C000950002024-04-12 10:09AM EDT95.00105.480.000.000.00-100.00%
AMZN260618C001000002024-04-12 2:44PM EDT100.00100.300.000.000.00-2100.00%
AMZN260618C001050002024-04-16 12:44PM EDT105.0094.200.000.000.00-100.00%
AMZN260618C001100002024-04-15 11:02AM EDT110.0093.250.000.000.00-200.00%
AMZN260618C001150002024-04-18 11:40AM EDT115.0085.250.000.000.00-100.00%
AMZN260618C001200002024-04-17 10:26AM EDT120.0083.150.000.000.00-1900.00%
AMZN260618C001250002024-04-18 9:59AM EDT125.0076.780.000.000.00-400.00%
AMZN260618C001300002024-04-17 2:11PM EDT130.0074.820.000.000.00-8100.00%
AMZN260618C001350002024-04-18 2:42PM EDT135.0069.100.000.000.00-300.00%
AMZN260618C001400002024-04-17 11:02AM EDT140.0069.340.000.000.00-100.00%
AMZN260618C001450002024-04-18 2:06PM EDT145.0062.260.000.000.00-200.00%
AMZN260618C001500002024-04-18 2:49PM EDT150.0059.350.000.000.00-1700.00%
AMZN260618C001550002024-04-17 1:55PM EDT155.0058.600.000.000.00-1900.00%
AMZN260618C001600002024-04-18 3:46PM EDT160.0053.980.000.000.00-200.00%
AMZN260618C001650002024-04-18 12:31PM EDT165.0053.000.000.000.00-200.00%
AMZN260618C001700002024-04-18 3:49PM EDT170.0048.730.000.000.00-1600.00%
AMZN260618C001750002024-04-18 1:35PM EDT175.0046.000.000.000.00-400.00%
AMZN260618C001800002024-04-18 2:07PM EDT180.0043.130.000.000.00-1000.10%
AMZN260618C001850002024-04-18 3:30PM EDT185.0041.140.000.000.00-1500.39%
AMZN260618C001900002024-04-18 3:37PM EDT190.0039.000.000.000.00-1100.78%
AMZN260618C001950002024-04-18 3:23PM EDT195.0036.600.000.000.00-101.56%
AMZN260618C002000002024-04-18 3:46PM EDT200.0034.680.000.000.00-15801.56%
AMZN260618C002050002024-04-16 3:11PM EDT205.0035.490.000.000.00-1501.56%
AMZN260618C002100002024-04-18 12:12PM EDT210.0031.860.000.000.00-103.13%
AMZN260618C002150002024-04-18 3:43PM EDT215.0029.000.000.000.00-703.13%
AMZN260618C002200002024-04-18 1:55PM EDT220.0026.900.000.000.00-103.13%
AMZN260618C002250002024-04-18 1:28PM EDT225.0025.450.000.000.00-103.13%
AMZN260618C002300002024-04-17 3:16PM EDT230.0024.750.000.000.00-10103.13%
AMZN260618C002350002024-04-12 1:46PM EDT235.0025.650.000.000.00-103.13%
AMZN260618C002400002024-04-17 3:24PM EDT240.0021.900.000.000.00-2603.13%
AMZN260618C002450002024-04-18 10:17AM EDT245.0020.600.000.000.00-103.13%
AMZN260618C002500002024-04-18 1:36PM EDT250.0018.580.000.000.00-2106.25%
AMZN260618C002550002024-04-17 11:34AM EDT255.0018.400.000.000.00-106.25%
AMZN260618C002600002024-04-18 2:46PM EDT260.0016.100.000.000.00-506.25%
AMZN260618C002700002024-04-17 3:02PM EDT270.0014.850.000.000.00-106.25%
AMZN260618C002800002024-04-18 2:34PM EDT280.0012.400.000.000.00-706.25%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN260618P000750002024-04-15 3:42PM EDT75.001.620.000.000.00-3012.50%
AMZN260618P000800002024-04-15 3:03PM EDT80.001.970.000.000.00-131012.50%
AMZN260618P000850002024-04-10 1:20PM EDT85.002.230.000.000.00-14012.50%
AMZN260618P000900002024-04-15 12:37PM EDT90.002.680.000.000.00-8012.50%
AMZN260618P000950002024-04-16 10:17AM EDT95.003.300.000.000.00-5706.25%
AMZN260618P001000002024-04-16 12:44PM EDT100.003.910.000.000.00-40106.25%
AMZN260618P001050002024-04-16 9:36AM EDT105.004.650.000.000.00-40006.25%
AMZN260618P001100002024-04-17 12:35PM EDT110.005.440.000.000.00-3506.25%
AMZN260618P001150002024-04-18 3:54PM EDT115.006.400.000.000.00-206.25%
AMZN260618P001200002024-04-12 9:39AM EDT120.006.450.000.000.00-3006.25%
AMZN260618P001250002024-04-15 1:48PM EDT125.008.000.000.000.00-706.25%
AMZN260618P001300002024-04-17 2:52PM EDT130.009.250.000.000.00-20006.25%
AMZN260618P001350002024-04-18 10:58AM EDT135.0010.350.000.000.00-103.13%
AMZN260618P001400002024-04-18 3:49PM EDT140.0012.120.000.000.00-603.13%
AMZN260618P001450002024-04-17 1:27PM EDT145.0013.350.000.000.00-40003.13%
AMZN260618P001500002024-04-18 2:07PM EDT150.0015.210.000.000.00-303.13%
AMZN260618P001550002024-04-12 12:31PM EDT155.0015.630.000.000.00-101.56%
AMZN260618P001600002024-04-18 10:19AM EDT160.0018.350.000.000.00-201.56%
AMZN260618P001650002024-04-16 10:25AM EDT165.0019.420.000.000.00-2201.56%
AMZN260618P001700002024-04-18 3:49PM EDT170.0022.600.000.000.00-100.78%
AMZN260618P001750002024-04-18 3:59PM EDT175.0024.750.000.000.00-12300.39%
AMZN260618P001800002024-04-18 2:07PM EDT180.0027.290.000.000.00-300.00%
AMZN260618P001850002024-04-11 10:55AM EDT185.0026.910.000.000.00-100.00%
AMZN260618P001900002024-04-18 12:51PM EDT190.0031.400.000.000.00-200.00%
AMZN260618P001950002024-04-16 9:37AM EDT195.0033.600.000.000.00-100.00%
AMZN260618P002000002024-04-16 12:13PM EDT200.0035.500.000.000.00-300.00%
AMZN260618P002050002024-04-15 3:02PM EDT205.0038.100.000.000.00-2500.00%
AMZN260618P002100002024-03-19 11:07AM EDT210.0045.1042.9543.950.00-21822.65%
AMZN260618P002150002024-04-09 9:37AM EDT215.0043.550.000.000.00-200.00%
AMZN260618P002200002024-04-10 1:56PM EDT220.0046.300.000.000.00-300.00%
AMZN260618P002250002024-03-22 11:47AM EDT225.0053.270.000.000.00-500.00%
AMZN260618P002300002024-04-05 2:04PM EDT230.0054.050.000.000.00-100.00%
AMZN260618P002350002024-02-12 11:59AM EDT235.0063.5660.5063.150.00-2221.98%
AMZN260618P002400002024-02-12 12:00PM EDT240.0068.4064.0567.200.00--221.74%
AMZN260618P002450002024-02-12 4:56PM EDT245.0073.6969.3072.100.00--022.49%
AMZN260618P002500002024-04-10 10:37AM EDT250.0068.400.000.000.00-100.00%
AMZN260618P002550002024-03-14 1:37PM EDT255.0078.6070.5073.550.00-130.00%
AMZN260618P002600002024-04-16 10:38AM EDT260.0078.590.000.000.00-100.00%
AMZN260618P002700002024-04-15 1:44PM EDT270.0087.120.000.000.00-100.00%