Mercado abrirá em 4 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
146,88+2,04 (+1,41%)
No fechamento: 04:00PM EST
147,25 +0,37 (+0,25%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208C000700002023-12-05 11:08AM EST70.0077.750.000.000.00-500.00%
AMZN231208C000750002023-12-05 3:59PM EST75.0071.900.000.000.00-200.00%
AMZN231208C000800002023-12-05 3:02PM EST80.0067.150.000.000.00-400.00%
AMZN231208C000850002023-11-30 10:23AM EST85.0061.480.000.000.00--00.00%
AMZN231208C000900002023-12-04 11:18AM EST90.0053.850.000.000.00-200.00%
AMZN231208C000950002023-11-30 2:05PM EST95.0049.600.000.000.00-100.00%
AMZN231208C001000002023-12-05 12:54PM EST100.0046.050.000.000.00-2200.00%
AMZN231208C001050002023-12-05 10:24AM EST105.0042.660.000.000.00-100.00%
AMZN231208C001070002023-12-04 9:46AM EST107.0037.240.000.000.00-100.00%
AMZN231208C001080002023-11-10 3:59PM EST108.0036.120.000.000.00-1100.00%
AMZN231208C001090002023-11-02 9:49AM EST109.0029.0737.7538.350.00-10166.02%
AMZN231208C001100002023-12-05 2:01PM EST110.0037.000.000.000.00-300.00%
AMZN231208C001110002023-12-05 1:37PM EST111.0035.610.000.000.00-100.00%
AMZN231208C001120002023-12-04 12:16PM EST112.0033.050.000.000.00-300.00%
AMZN231208C001130002023-10-30 10:57AM EST113.0020.3033.2033.700.00--00.00%
AMZN231208C001140002023-11-30 3:54PM EST114.0032.850.000.000.00-2100.00%
AMZN231208C001150002023-12-05 2:41PM EST115.0031.950.000.000.00-300.00%
AMZN231208C001160002023-12-01 3:40PM EST116.0031.020.000.000.00-600.00%
AMZN231208C001170002023-12-04 10:37AM EST117.0026.380.000.000.00-3300.00%
AMZN231208C001180002023-12-04 2:10PM EST118.0026.470.000.000.00-500.00%
AMZN231208C001190002023-11-30 3:11PM EST119.0025.970.000.000.00-300.00%
AMZN231208C001200002023-12-05 9:46AM EST120.0025.600.000.000.00-600.00%
AMZN231208C001210002023-12-01 12:37PM EST121.0025.900.000.000.00-200.00%
AMZN231208C001220002023-12-04 12:07PM EST122.0022.890.000.000.00-300.00%
AMZN231208C001230002023-12-04 10:33AM EST123.0020.150.000.000.00-300.00%
AMZN231208C001240002023-12-04 10:30AM EST124.0019.320.000.000.00-200.00%
AMZN231208C001250002023-12-05 11:46AM EST125.0021.750.000.000.00-300.00%
AMZN231208C001260002023-12-05 3:04PM EST126.0021.250.000.000.00-100.00%
AMZN231208C001270002023-12-05 1:19PM EST127.0019.450.000.000.00-1200.00%
AMZN231208C001280002023-12-05 11:56AM EST128.0018.020.000.000.00-3200.00%
AMZN231208C001290002023-12-05 12:33PM EST129.0017.300.000.000.00-1100.00%
AMZN231208C001300002023-12-05 2:23PM EST130.0017.100.000.000.00-4700.00%
AMZN231208C001310002023-12-05 10:03AM EST131.0015.460.000.000.00-500.00%
AMZN231208C001320002023-12-05 12:28PM EST132.0014.250.000.000.00-300.00%
AMZN231208C001330002023-12-05 3:42PM EST133.0014.010.000.000.00-1300.00%
AMZN231208C001340002023-12-05 1:20PM EST134.0012.550.000.000.00-3200.00%
AMZN231208C001350002023-12-05 3:47PM EST135.0011.900.000.000.00-20800.00%
AMZN231208C001360002023-12-05 3:47PM EST136.0010.900.000.000.00-5300.00%
AMZN231208C001370002023-12-05 3:51PM EST137.0010.000.000.000.00-2600.00%
AMZN231208C001380002023-12-05 3:30PM EST138.009.180.000.000.00-6700.00%
AMZN231208C001390002023-12-05 3:47PM EST139.007.950.000.000.00-11000.00%
AMZN231208C001400002023-12-05 3:52PM EST140.006.900.000.000.00-52100.00%
AMZN231208C001410002023-12-05 3:46PM EST141.006.000.000.000.00-18700.00%
AMZN231208C001420002023-12-05 3:59PM EST142.005.150.000.000.00-87500.00%
AMZN231208C001430002023-12-05 3:59PM EST143.004.250.000.000.00-1,47500.00%
AMZN231208C001440002023-12-05 3:59PM EST144.003.450.000.000.00-13,13500.00%
AMZN231208C001450002023-12-05 3:59PM EST145.002.710.000.000.00-13,12200.00%
AMZN231208C001460002023-12-05 3:59PM EST146.002.060.000.000.00-19,20300.00%
AMZN231208C001470002023-12-05 3:59PM EST147.001.500.000.000.00-23,06400.39%
AMZN231208C001480002023-12-05 3:59PM EST148.001.030.000.000.00-21,79703.13%
AMZN231208C001490002023-12-05 3:59PM EST149.000.670.000.000.00-14,37603.13%
AMZN231208C001500002023-12-05 3:59PM EST150.000.430.000.000.00-28,97806.25%
AMZN231208C001525002023-12-05 3:59PM EST152.500.130.000.000.00-10,045012.50%
AMZN231208C001550002023-12-05 3:59PM EST155.000.050.000.000.00-4,610012.50%
AMZN231208C001575002023-12-05 3:40PM EST157.500.020.000.000.00-1,614025.00%
AMZN231208C001600002023-12-05 3:46PM EST160.000.010.000.000.00-1,156025.00%
AMZN231208C001625002023-12-05 3:35PM EST162.500.010.000.000.00-458025.00%
AMZN231208C001650002023-12-05 3:22PM EST165.000.010.000.000.00-480025.00%
AMZN231208C001675002023-12-05 12:04PM EST167.500.010.000.000.00-532025.00%
AMZN231208C001700002023-12-05 10:47AM EST170.000.010.000.000.00-80025.00%
AMZN231208C001725002023-12-04 11:57AM EST172.500.010.000.000.00-575050.00%
AMZN231208C001750002023-12-04 9:30AM EST175.000.010.000.000.00-200050.00%
AMZN231208C001775002023-12-01 2:57PM EST177.500.010.000.000.00-248050.00%
AMZN231208C001800002023-12-01 2:44PM EST180.000.010.000.000.00-69050.00%
AMZN231208C001850002023-12-05 9:48AM EST185.000.010.000.000.00-1050.00%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208P000700002023-12-04 10:46AM EST70.000.010.000.000.00-200100.00%
AMZN231208P000750002023-12-04 10:56AM EST75.000.010.000.000.00-20050.00%
AMZN231208P000800002023-12-05 2:57PM EST80.000.010.000.000.00-1050.00%
AMZN231208P000850002023-11-06 11:41AM EST85.000.020.000.000.00-2050.00%
AMZN231208P000900002023-11-15 3:46PM EST90.000.010.000.000.00-20050.00%
AMZN231208P000950002023-11-24 12:33PM EST95.000.010.000.000.00-15050.00%
AMZN231208P001000002023-12-04 3:31PM EST100.000.010.000.000.00-8050.00%
AMZN231208P001050002023-11-22 11:24AM EST105.000.010.000.000.00-17050.00%
AMZN231208P001070002023-11-24 10:16AM EST107.000.010.000.000.00-1050.00%
AMZN231208P001080002023-11-27 9:30AM EST108.000.010.000.000.00-1050.00%
AMZN231208P001090002023-11-30 11:51AM EST109.000.010.000.000.00-10050.00%
AMZN231208P001100002023-12-05 10:10AM EST110.000.010.000.000.00-20050.00%
AMZN231208P001110002023-11-22 9:44AM EST111.000.020.000.000.00-1050.00%
AMZN231208P001120002023-11-27 10:26AM EST112.000.010.000.000.00-1050.00%
AMZN231208P001130002023-11-28 9:53AM EST113.000.010.000.000.00-54050.00%
AMZN231208P001140002023-11-30 3:42PM EST114.000.010.000.000.00-2050.00%
AMZN231208P001150002023-12-04 10:35AM EST115.000.010.000.000.00-302050.00%
AMZN231208P001160002023-12-04 9:30AM EST116.000.010.000.000.00-1050.00%
AMZN231208P001170002023-12-04 9:38AM EST117.000.010.000.000.00-25050.00%
AMZN231208P001180002023-12-04 9:42AM EST118.000.010.000.000.00-165050.00%
AMZN231208P001190002023-12-05 2:25PM EST119.000.010.000.000.00-2050.00%
AMZN231208P001200002023-12-05 2:45PM EST120.000.010.000.000.00-6050.00%
AMZN231208P001210002023-12-04 3:36PM EST121.000.010.000.000.00-51050.00%
AMZN231208P001220002023-12-04 11:29AM EST122.000.010.000.000.00-26050.00%
AMZN231208P001230002023-12-05 12:26PM EST123.000.010.000.000.00-1050.00%
AMZN231208P001240002023-12-04 11:37AM EST124.000.010.000.000.00-242050.00%
AMZN231208P001250002023-12-05 1:23PM EST125.000.010.000.000.00-18050.00%
AMZN231208P001260002023-12-05 1:14PM EST126.000.010.000.000.00-37050.00%
AMZN231208P001270002023-12-05 10:52AM EST127.000.010.000.000.00-789025.00%
AMZN231208P001280002023-12-05 12:30PM EST128.000.010.000.000.00-233025.00%
AMZN231208P001290002023-12-05 2:41PM EST129.000.010.000.000.00-23025.00%
AMZN231208P001300002023-12-05 3:46PM EST130.000.010.000.000.00-199025.00%
AMZN231208P001310002023-12-05 2:42PM EST131.000.010.000.000.00-131025.00%
AMZN231208P001320002023-12-05 3:17PM EST132.000.020.000.000.00-1,137025.00%
AMZN231208P001330002023-12-05 2:42PM EST133.000.010.000.000.00-55025.00%
AMZN231208P001340002023-12-05 3:38PM EST134.000.020.000.000.00-255025.00%
AMZN231208P001350002023-12-05 3:54PM EST135.000.030.000.000.00-630025.00%
AMZN231208P001360002023-12-05 3:45PM EST136.000.030.000.000.00-143025.00%
AMZN231208P001370002023-12-05 3:52PM EST137.000.040.000.000.00-3,463025.00%
AMZN231208P001380002023-12-05 3:58PM EST138.000.050.000.000.00-942012.50%
AMZN231208P001390002023-12-05 3:58PM EST139.000.070.000.000.00-1,115012.50%
AMZN231208P001400002023-12-05 3:59PM EST140.000.080.000.000.00-9,196012.50%
AMZN231208P001410002023-12-05 3:58PM EST141.000.130.000.000.00-3,666012.50%
AMZN231208P001420002023-12-05 3:59PM EST142.000.210.000.000.00-11,799012.50%
AMZN231208P001430002023-12-05 3:59PM EST143.000.320.000.000.00-8,71706.25%
AMZN231208P001440002023-12-05 3:59PM EST144.000.470.000.000.00-34,91606.25%
AMZN231208P001450002023-12-05 3:59PM EST145.000.710.000.000.00-18,93903.13%
AMZN231208P001460002023-12-05 3:59PM EST146.001.040.000.000.00-11,35901.56%
AMZN231208P001470002023-12-05 3:59PM EST147.001.480.000.000.00-9,63000.00%
AMZN231208P001480002023-12-05 3:59PM EST148.002.030.000.000.00-5,83300.00%
AMZN231208P001490002023-12-05 3:59PM EST149.002.730.000.000.00-2,76100.00%
AMZN231208P001500002023-12-05 3:57PM EST150.003.550.000.000.00-84000.00%
AMZN231208P001525002023-12-05 3:57PM EST152.505.800.000.000.00-5800.00%
AMZN231208P001550002023-12-05 3:54PM EST155.008.200.000.000.00-1600.00%
AMZN231208P001575002023-12-05 2:55PM EST157.5010.450.000.000.00-6800.00%
AMZN231208P001600002023-12-05 3:54PM EST160.0013.200.000.000.00-500.00%
AMZN231208P001625002023-12-05 10:17AM EST162.5015.000.000.000.00-100.00%
AMZN231208P001700002023-12-05 1:20PM EST170.0023.550.000.000.00-100.00%
AMZN231208P001725002023-11-30 3:54PM EST172.5025.950.000.000.00--00.00%
AMZN231208P001775002023-12-01 3:55PM EST177.5030.650.000.000.00-100.00%
AMZN231208P001800002023-11-30 3:50PM EST180.0034.850.000.000.00--00.00%