AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230602C000550002023-05-30 3:02PM EDT55.0067.1066.5067.00+6.70+11.09%229375.00%
AMZN230602C000600002023-05-26 9:57AM EDT60.0057.7061.4062.050.00-35323.44%
AMZN230602C000700002023-05-25 11:50AM EDT70.0044.7551.5052.050.00-1110278.13%
AMZN230602C000750002023-05-25 3:20PM EDT75.0039.9546.4547.100.00-2631246.48%
AMZN230602C000800002023-05-26 3:42PM EDT80.0039.9341.4542.100.00-5546217.19%
AMZN230602C000850002023-05-30 10:09AM EDT85.0037.1536.4037.05+4.05+12.24%234174.22%
AMZN230602C000860002023-04-25 10:29AM EDT86.0019.0028.8529.300.00-120.00%
AMZN230602C000870002023-05-26 3:59PM EDT87.0035.1834.5035.10+2.23+6.77%16183.59%
AMZN230602C000880002023-05-26 1:19PM EDT88.0032.7033.5034.100.00-38178.13%
AMZN230602C000890002023-05-26 2:25PM EDT89.0031.9432.5033.100.00-69172.66%
AMZN230602C000900002023-05-30 3:08PM EDT90.0032.1831.4031.95+1.12+3.61%9167125.00%
AMZN230602C000910002023-05-26 3:17PM EDT91.0029.5730.4031.050.00-2204144.53%
AMZN230602C000920002023-05-26 1:07PM EDT92.0029.3729.5030.100.00-115157.03%
AMZN230602C000930002023-05-26 9:56AM EDT93.0024.8328.4029.050.00-1074135.16%
AMZN230602C000940002023-05-26 12:26PM EDT94.0026.7527.4528.100.00-4134141.80%
AMZN230602C000950002023-05-30 3:55PM EDT95.0026.4526.4527.10+0.50+1.93%6223136.72%
AMZN230602C000960002023-05-30 11:39AM EDT96.0025.7025.5526.05+1.82+7.62%1105136.13%
AMZN230602C000970002023-05-30 1:18PM EDT97.0024.5024.4525.05+0.47+1.96%730122.27%
AMZN230602C000980002023-05-26 2:49PM EDT98.0023.0323.4024.100.00-1168117.19%
AMZN230602C000990002023-05-30 10:21AM EDT99.0023.3422.5523.10+2.30+10.93%1166124.41%
AMZN230602C001000002023-05-30 3:45PM EDT100.0021.8821.6022.10+1.99+10.01%34475122.46%
AMZN230602C001010002023-05-30 3:44PM EDT101.0020.8720.5021.00+0.84+4.19%24107103.13%
AMZN230602C001020002023-05-30 3:39PM EDT102.0019.4519.6019.95+0.91+4.91%58495102.34%
AMZN230602C001030002023-05-30 3:40PM EDT103.0018.8718.6018.95+1.57+9.08%4247697.66%
AMZN230602C001040002023-05-30 3:45PM EDT104.0017.8617.6517.95+0.81+4.75%2642596.09%
AMZN230602C001050002023-05-30 3:57PM EDT105.0016.5016.6517.00+1.17+7.63%3891,85394.14%
AMZN230602C001060002023-05-30 3:32PM EDT106.0015.8515.4015.90+1.50+10.45%3690496.09%
AMZN230602C001070002023-05-30 3:17PM EDT107.0014.8014.6015.00+2.02+15.81%181,18181.45%
AMZN230602C001080002023-05-30 2:27PM EDT108.0013.6413.4014.05+1.35+10.98%7262,43566.80%
AMZN230602C001090002023-05-30 3:58PM EDT109.0012.6212.6013.05+1.31+11.58%16287674.02%
AMZN230602C001100002023-05-30 3:53PM EDT110.0011.5011.7011.90+1.16+11.22%5923,29466.80%
AMZN230602C001110002023-05-30 2:34PM EDT111.0010.7310.6510.95+1.31+13.91%1971,35061.91%
AMZN230602C001120002023-05-30 3:27PM EDT112.009.959.7010.10+1.60+19.16%2612,84364.36%
AMZN230602C001130002023-05-30 3:52PM EDT113.008.618.509.05+1.41+19.58%2301,39850.00%
AMZN230602C001140002023-05-30 2:45PM EDT114.008.087.508.20+1.43+21.50%3472,86350.59%
AMZN230602C001150002023-05-30 3:56PM EDT115.006.706.807.20+1.10+19.64%1,0384,59153.13%
AMZN230602C001160002023-05-30 3:59PM EDT116.005.805.806.30+1.00+20.83%1,2785,08458.69%
AMZN230602C001170002023-05-30 3:57PM EDT117.004.884.755.20+0.93+23.54%2,1625,40748.54%
AMZN230602C001180002023-05-30 3:59PM EDT118.004.204.104.30+0.95+29.23%3,0586,52644.92%
AMZN230602C001190002023-05-30 3:56PM EDT119.003.453.253.45+0.82+31.18%5,8624,67741.80%
AMZN230602C001200002023-05-30 3:59PM EDT120.002.702.632.70+0.59+27.96%14,09010,47839.94%
AMZN230602C001210002023-05-30 3:59PM EDT121.002.072.022.08+0.43+26.22%22,5619,76039.40%
AMZN230602C001220002023-05-30 3:59PM EDT122.001.561.511.56+0.29+22.83%42,1214,62039.16%
AMZN230602C001230002023-05-30 3:59PM EDT123.001.151.111.15+0.17+17.35%44,9504,29539.31%
AMZN230602C001240002023-05-30 3:59PM EDT124.000.820.800.84+0.07+9.33%22,0163,34639.84%
AMZN230602C001250002023-05-30 3:59PM EDT125.000.610.600.61+0.03+5.17%38,9449,81240.63%
AMZN230602C001260002023-05-30 3:59PM EDT126.000.420.410.44-0.01-2.33%9,4221,89141.46%
AMZN230602C001270002023-05-30 3:58PM EDT127.000.310.290.32-0.03-8.82%5,8931,76842.58%
AMZN230602C001280002023-05-30 3:56PM EDT128.000.210.210.23-0.05-19.23%7,0721,89243.56%
AMZN230602C001290002023-05-30 3:59PM EDT129.000.150.150.18-0.08-34.78%4,4652,79045.41%
AMZN230602C001300002023-05-30 3:59PM EDT130.000.130.110.13-0.03-18.75%23,4459,69646.39%
AMZN230602C001310002023-05-30 3:58PM EDT131.000.080.080.10-0.05-38.46%1,0611,67347.95%
AMZN230602C001320002023-05-30 3:52PM EDT132.000.070.060.08-0.06-46.15%3,4211,52849.81%
AMZN230602C001330002023-05-30 3:52PM EDT133.000.050.050.07-0.05-50.00%1,4482,08250.98%
AMZN230602C001340002023-05-30 3:52PM EDT134.000.040.040.05-0.04-50.00%3,99960151.95%
AMZN230602C001350002023-05-30 3:59PM EDT135.000.040.030.04-0.03-42.86%4,2152,21953.52%
AMZN230602C001360002023-05-30 3:41PM EDT136.000.030.020.03-0.03-50.00%6351,79153.91%
AMZN230602C001370002023-05-30 3:53PM EDT137.000.020.010.03-0.03-60.00%4,4742,42755.47%
AMZN230602C001380002023-05-30 3:48PM EDT138.000.020.010.03-0.02-50.00%2,8432,34658.59%
AMZN230602C001390002023-05-30 3:13PM EDT139.000.020.010.02-0.01-33.33%1,5041,11759.38%
AMZN230602C001400002023-05-30 3:55PM EDT140.000.010.010.02-0.02-66.67%9,0231,93462.50%
AMZN230602C001450002023-05-30 2:36PM EDT145.000.010.000.01-0.01-50.00%5121,17768.75%
AMZN230602C001500002023-05-30 12:44PM EDT150.000.010.000.010.00-4201,11778.13%
AMZN230602C001550002023-05-30 9:40AM EDT155.000.010.000.010.00-131,37090.63%
AMZN230602C001600002023-05-30 9:35AM EDT160.000.010.000.010.00-1113,364100.00%
Opções de vendapara2 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230602P000550002023-05-25 9:30AM EDT55.000.010.000.010.00-15281.25%
AMZN230602P000600002023-05-09 12:29PM EDT60.000.010.000.010.00-8139250.00%
AMZN230602P000650002023-05-26 10:00AM EDT65.000.010.000.010.00-1178225.00%
AMZN230602P000700002023-05-17 9:30AM EDT70.000.010.000.010.00-153196.88%
AMZN230602P000750002023-05-25 11:41AM EDT75.000.010.000.010.00-10154175.00%
AMZN230602P000800002023-05-30 10:18AM EDT80.000.010.000.010.00-63,625153.13%
AMZN230602P000850002023-05-26 11:38AM EDT85.000.010.000.010.00-56,667131.25%
AMZN230602P000860002023-05-26 11:45AM EDT86.000.010.000.010.00-53,073128.13%
AMZN230602P000870002023-05-26 11:20AM EDT87.000.020.000.010.00-1244125.00%
AMZN230602P000880002023-05-26 1:12PM EDT88.000.010.000.010.00-86241118.75%
AMZN230602P000890002023-05-26 9:55AM EDT89.000.010.000.010.00-1471118.75%
AMZN230602P000900002023-05-30 2:34PM EDT90.000.010.000.010.00-1757112.50%
AMZN230602P000910002023-05-26 3:10PM EDT91.000.010.000.010.00-1776109.38%
AMZN230602P000920002023-05-30 9:45AM EDT92.000.010.000.010.00-11,583106.25%
AMZN230602P000930002023-05-30 2:43PM EDT93.000.010.000.010.00-14640100.00%
AMZN230602P000940002023-05-30 2:43PM EDT94.000.010.000.010.00-278796.88%
AMZN230602P000950002023-05-30 12:19PM EDT95.000.010.000.010.00-122,35693.75%
AMZN230602P000960002023-05-30 3:43PM EDT96.000.010.000.010.00-9752,56490.63%
AMZN230602P000970002023-05-30 1:04PM EDT97.000.010.000.010.00-1,1711,71087.50%
AMZN230602P000980002023-05-30 1:29PM EDT98.000.010.000.01-0.01-50.00%401,25184.38%
AMZN230602P000990002023-05-30 3:46PM EDT99.000.010.000.010.00-9066178.13%
AMZN230602P001000002023-05-30 2:34PM EDT100.000.010.000.01-0.01-50.00%1085,03575.00%
AMZN230602P001010002023-05-30 3:46PM EDT101.000.010.000.01-0.02-66.67%22450771.88%
AMZN230602P001020002023-05-30 3:19PM EDT102.000.010.000.02-0.02-66.67%1751,32873.44%
AMZN230602P001030002023-05-30 3:48PM EDT103.000.010.000.02-0.02-66.67%861,40270.31%
AMZN230602P001040002023-05-30 2:27PM EDT104.000.010.020.03-0.02-66.67%824,18274.22%
AMZN230602P001050002023-05-30 3:43PM EDT105.000.010.010.02-0.03-75.00%1,0582,02065.63%
AMZN230602P001060002023-05-30 3:56PM EDT106.000.010.010.02-0.03-75.00%42386062.50%
AMZN230602P001070002023-05-30 3:58PM EDT107.000.020.010.03-0.05-71.43%4092,21260.16%
AMZN230602P001080002023-05-30 3:38PM EDT108.000.030.020.03-0.03-50.00%7591,78758.20%
AMZN230602P001090002023-05-30 3:56PM EDT109.000.030.020.04-0.06-66.67%4841,56455.47%
AMZN230602P001100002023-05-30 3:54PM EDT110.000.040.030.04-0.06-60.00%1,8755,74352.73%
AMZN230602P001110002023-05-30 3:48PM EDT111.000.050.040.05-0.08-61.54%7111,69350.39%
AMZN230602P001120002023-05-30 3:55PM EDT112.000.060.050.06-0.11-64.71%2,2203,25648.44%
AMZN230602P001130002023-05-30 3:58PM EDT113.000.080.060.08-0.15-65.22%3,0513,15346.48%
AMZN230602P001140002023-05-30 3:59PM EDT114.000.100.100.11-0.20-66.67%3,3763,33844.73%
AMZN230602P001150002023-05-30 3:59PM EDT115.000.140.130.14-0.28-66.67%5,8898,85442.09%
AMZN230602P001160002023-05-30 3:58PM EDT116.000.190.180.20-0.40-67.80%3,7655,54440.53%
AMZN230602P001170002023-05-30 3:59PM EDT117.000.280.270.30-0.53-65.43%5,8874,72339.55%
AMZN230602P001180002023-05-30 3:59PM EDT118.000.410.400.44-0.66-61.68%9,6433,58338.53%
AMZN230602P001190002023-05-30 3:59PM EDT119.000.640.600.63-0.81-55.86%6,2902,50037.35%
AMZN230602P001200002023-05-30 3:59PM EDT120.000.900.880.93-1.01-52.88%21,3863,82937.26%
AMZN230602P001210002023-05-30 3:59PM EDT121.001.261.261.34-1.20-48.78%16,9871,20437.60%
AMZN230602P001220002023-05-30 3:59PM EDT122.001.761.751.82-1.34-43.23%9,15744237.31%
AMZN230602P001230002023-05-30 3:58PM EDT123.002.442.342.42-1.36-35.79%3,55036737.65%
AMZN230602P001240002023-05-30 3:55PM EDT124.003.193.003.15-1.66-34.23%1,57856039.06%
AMZN230602P001250002023-05-30 3:55PM EDT125.003.983.604.20-1.33-25.05%97631047.66%
AMZN230602P001260002023-05-30 3:49PM EDT126.004.654.504.75-1.31-21.98%846640.43%
AMZN230602P001270002023-05-30 10:14AM EDT127.006.005.305.65-0.43-6.69%317242.09%
AMZN230602P001280002023-05-26 3:49PM EDT128.008.006.156.70-0.22-2.68%1329849.51%
AMZN230602P001290002023-05-30 10:59AM EDT129.007.607.057.55-0.75-8.98%13347.17%
AMZN230602P001300002023-05-30 3:02PM EDT130.008.758.058.75-1.30-12.94%791961.82%
AMZN230602P001310002023-05-26 12:16PM EDT131.0010.199.009.650.00-4461.91%
AMZN230602P001320002023-05-30 12:48PM EDT132.0010.2010.0010.65-1.15-10.13%8166.50%
AMZN230602P001330002023-05-26 11:15AM EDT133.0011.7010.9511.60-0.66-5.34%2967.97%
AMZN230602P001340002023-05-24 10:08AM EDT134.0018.0011.9512.600.00--072.27%
AMZN230602P001350002023-05-26 10:00AM EDT135.0017.1512.9513.550.00-1173.05%
AMZN230602P001370002023-05-30 9:59AM EDT137.0016.3515.0015.65-0.30-1.80%7588.09%
AMZN230602P001380002023-05-25 9:56AM EDT138.0022.5015.9516.550.00--084.77%
AMZN230602P001400002023-05-25 1:08PM EDT140.0025.3518.0518.650.00-20059.38%
AMZN230602P001450002023-05-30 3:05PM EDT145.0022.9523.0523.55-7.55-24.75%90110.16%
AMZN230602P001600002023-05-22 12:14PM EDT160.0045.1038.0538.550.00--0157.62%