Mercado abrirá em 4 h 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,70+1,07 (+0,58%)
No fechamento: 04:00PM EDT
185,04 +0,34 (+0,18%)
Pré-Abertura: 04:37AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN261218C000900002024-05-17 9:39AM EDT90.00108.000.000.000.00-300.00%
AMZN261218C000950002024-05-09 11:41AM EDT95.00110.220.000.000.00-100.00%
AMZN261218C001000002024-05-17 2:07PM EDT100.0099.980.000.000.00-400.00%
AMZN261218C001050002024-05-17 2:07PM EDT105.0096.060.000.000.00-100.00%
AMZN261218C001100002024-05-09 12:12PM EDT110.0098.500.000.000.00-400.00%
AMZN261218C001150002024-05-15 2:50PM EDT115.0089.000.000.000.00-200.00%
AMZN261218C001200002024-05-17 2:37PM EDT120.0085.550.000.000.00-300.00%
AMZN261218C001250002024-05-15 10:21AM EDT125.0082.130.000.000.00-100.00%
AMZN261218C001300002024-05-17 12:10PM EDT130.0079.200.000.000.00-500.00%
AMZN261218C001350002024-05-16 3:39PM EDT135.0074.970.000.000.00-10400.00%
AMZN261218C001400002024-05-16 10:16AM EDT140.0074.240.000.000.00-400.00%
AMZN261218C001450002024-05-16 2:58PM EDT145.0069.100.000.000.00-10100.00%
AMZN261218C001500002024-05-16 3:46PM EDT150.0065.850.000.000.00-2200.00%
AMZN261218C001550002024-05-17 2:06PM EDT155.0063.750.000.000.00-100.00%
AMZN261218C001600002024-05-16 1:22PM EDT160.0061.180.000.000.00-2600.00%
AMZN261218C001650002024-05-16 12:07PM EDT165.0058.620.000.000.00-900.00%
AMZN261218C001700002024-05-17 3:46PM EDT170.0055.250.000.000.00-300.00%
AMZN261218C001750002024-05-16 11:40AM EDT175.0053.910.000.000.00-31000.00%
AMZN261218C001800002024-05-17 3:31PM EDT180.0050.220.000.000.00-1500.00%
AMZN261218C001850002024-05-17 3:58PM EDT185.0048.200.000.000.00-600.03%
AMZN261218C001900002024-05-17 2:57PM EDT190.0045.750.000.000.00-200.39%
AMZN261218C001950002024-05-17 3:00PM EDT195.0043.500.000.000.00-200.78%
AMZN261218C002000002024-05-17 3:03PM EDT200.0041.240.000.000.00-500.78%
AMZN261218C002050002024-05-17 10:21AM EDT205.0039.300.000.000.00-5101.56%
AMZN261218C002100002024-05-17 10:26AM EDT210.0037.440.000.000.00-101.56%
AMZN261218C002150002024-05-15 11:53AM EDT215.0035.860.000.000.00-601.56%
AMZN261218C002200002024-05-16 11:56AM EDT220.0034.270.000.000.00-303.13%
AMZN261218C002250002024-05-15 1:26PM EDT225.0031.270.000.000.00-303.13%
AMZN261218C002300002024-05-17 2:57PM EDT230.0030.160.000.000.00-103.13%
AMZN261218C002350002024-05-17 12:40PM EDT235.0028.150.000.000.00-503.13%
AMZN261218C002400002024-05-17 2:57PM EDT240.0027.000.000.000.00-303.13%
AMZN261218C002450002024-05-16 11:23AM EDT245.0026.250.000.000.00-103.13%
AMZN261218C002500002024-05-17 2:53PM EDT250.0024.120.000.000.00-1403.13%
AMZN261218C002550002024-05-09 3:00PM EDT255.0026.270.000.000.00-503.13%
AMZN261218C002600002024-05-10 12:18PM EDT260.0023.520.000.000.00-103.13%
AMZN261218C002650002024-05-17 11:00AM EDT265.0020.500.000.000.00-806.25%
AMZN261218C002700002024-05-15 1:47PM EDT270.0019.570.000.000.00-806.25%
AMZN261218C002800002024-05-17 2:39PM EDT280.0017.000.000.000.00-2306.25%
Opções de vendapara18 de dezembro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN261218P000900002024-05-17 2:26PM EDT90.002.940.000.000.00-706.25%
AMZN261218P000950002024-05-14 1:38PM EDT95.003.600.000.000.00-4806.25%
AMZN261218P001000002024-05-16 12:12PM EDT100.004.150.000.000.00-1006.25%
AMZN261218P001050002024-05-16 12:37PM EDT105.005.000.000.000.00-106.25%
AMZN261218P001100002024-05-17 12:30PM EDT110.005.700.000.000.00-306.25%
AMZN261218P001150002024-05-17 11:05AM EDT115.006.500.000.000.00-106.25%
AMZN261218P001200002024-05-15 1:56PM EDT120.007.500.000.000.00-1106.25%
AMZN261218P001250002024-05-17 9:35AM EDT125.008.680.000.000.00-106.25%
AMZN261218P001300002024-05-16 3:39PM EDT130.009.750.000.000.00-206.25%
AMZN261218P001350002024-05-17 10:58AM EDT135.0010.830.000.000.00-603.13%
AMZN261218P001400002024-05-17 10:42AM EDT140.0012.100.000.000.00-103.13%
AMZN261218P001450002024-05-16 3:18PM EDT145.0013.700.000.000.00-203.13%
AMZN261218P001500002024-05-17 2:22PM EDT150.0015.250.000.000.00-2203.13%
AMZN261218P001550002024-05-16 3:10PM EDT155.0017.080.000.000.00-203.13%
AMZN261218P001600002024-05-10 3:12PM EDT160.0018.200.000.000.00-101.56%
AMZN261218P001650002024-05-15 2:29PM EDT165.0020.500.000.000.00-501.56%
AMZN261218P001700002024-05-15 3:53PM EDT170.0022.200.000.000.00-201.56%
AMZN261218P001750002024-05-17 12:30PM EDT175.0024.500.000.000.00-100.78%
AMZN261218P001800002024-05-17 2:01PM EDT180.0026.500.000.000.00-2000.39%
AMZN261218P001850002024-05-15 1:20PM EDT185.0029.500.000.000.00-100.00%
AMZN261218P001900002024-05-15 11:24AM EDT190.0031.100.000.000.00-100.00%
AMZN261218P001950002024-05-14 10:53AM EDT195.0033.920.000.000.00-200.00%
AMZN261218P002000002024-05-17 10:16AM EDT200.0036.100.000.000.00-300.00%
AMZN261218P002050002024-05-17 9:30AM EDT205.0039.740.000.000.00-5000.00%
AMZN261218P002100002024-05-17 10:40AM EDT210.0041.850.000.000.00-200.00%
AMZN261218P002150002024-05-10 1:12PM EDT215.0044.220.000.000.00-100.00%
AMZN261218P002200002024-05-13 11:54AM EDT220.0046.950.000.000.00-2000.00%
AMZN261218P002250002024-04-30 2:56PM EDT225.0056.150.000.000.00--00.00%
AMZN261218P002300002024-05-17 2:29PM EDT230.0054.600.000.000.00-200.00%
AMZN261218P002350002024-05-17 2:00PM EDT235.0057.700.000.000.00-200.00%
AMZN261218P002400002024-05-17 2:29PM EDT240.0061.790.000.000.00-100.00%
AMZN261218P002450002024-04-12 3:00PM EDT245.0064.7562.3064.900.00-202017.18%
AMZN261218P002500002024-05-17 3:23PM EDT250.0069.300.000.000.00-300.00%
AMZN261218P002600002024-05-17 10:16AM EDT260.0076.210.000.000.00-500.00%
AMZN261218P002700002024-05-15 11:16AM EDT270.0084.990.000.000.00--00.00%
AMZN261218P002800002024-05-15 3:51PM EDT280.0094.000.000.000.00-600.00%