AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230609C000550002023-06-06 3:55PM EDT55.0071.8571.4571.80+2.00+2.86%723321.88%
AMZN230609C000600002023-06-06 1:25PM EDT60.0066.9066.4566.80+1.90+2.92%6103290.63%
AMZN230609C000650002023-06-06 12:57PM EDT65.0061.7061.5061.85+1.55+2.58%812304.69%
AMZN230609C000700002023-06-06 1:07PM EDT70.0056.7056.4556.80+3.70+6.98%2520234.38%
AMZN230609C000750002023-05-22 12:15PM EDT75.0039.9051.5051.850.00--1244.53%
AMZN230609C000800002023-06-02 11:39AM EDT80.0044.7046.5046.850.00-221217.19%
AMZN230609C000850002023-06-06 11:59AM EDT85.0041.9541.5041.85+1.85+4.61%928190.63%
AMZN230609C000870002023-06-02 3:55PM EDT87.0037.3039.5039.850.00-48180.47%
AMZN230609C000880002023-06-02 11:18AM EDT88.0037.5538.4538.850.00-224165.63%
AMZN230609C000890002023-06-02 1:51PM EDT89.0035.7837.5037.850.00-77171.09%
AMZN230609C000900002023-06-06 10:40AM EDT90.0036.0236.5536.90+1.00+2.86%21,175180.08%
AMZN230609C000910002023-06-06 11:18AM EDT91.0035.8035.5035.85+2.57+7.73%322161.33%
AMZN230609C000920002023-06-01 10:14AM EDT92.0028.6334.5034.850.00-122156.64%
AMZN230609C000930002023-06-06 12:57PM EDT93.0033.7033.5033.85+11.42+51.26%824151.95%
AMZN230609C000940002023-06-02 9:30AM EDT94.0030.9332.5532.900.00-19159.77%
AMZN230609C000950002023-06-06 11:58AM EDT95.0031.9331.5031.85+2.07+6.93%123142.58%
AMZN230609C000960002023-06-05 3:17PM EDT96.0029.0730.5030.850.00-133137.89%
AMZN230609C000970002023-06-06 1:18PM EDT97.0029.7529.5029.85+1.89+6.78%138133.59%
AMZN230609C000980002023-06-05 11:14AM EDT98.0028.8528.5528.90+1.40+5.10%3318140.23%
AMZN230609C000990002023-06-05 3:31PM EDT99.0027.8427.6027.85+1.70+6.50%3317135.16%
AMZN230609C001000002023-06-06 3:08PM EDT100.0026.9026.5526.90+1.76+7.00%230212130.47%
AMZN230609C001010002023-06-06 3:38PM EDT101.0025.4025.5025.85+1.57+6.59%2159115.63%
AMZN230609C001020002023-06-05 12:56PM EDT102.0023.2024.5524.850.00-11253116.41%
AMZN230609C001030002023-06-06 9:30AM EDT103.0022.2523.5023.85+0.05+0.23%1259106.64%
AMZN230609C001040002023-06-06 3:49PM EDT104.0022.4722.5022.85+1.47+7.00%4484102.34%
AMZN230609C001050002023-06-06 3:43PM EDT105.0021.4721.5521.85+1.58+7.94%12494102.93%
AMZN230609C001060002023-06-06 12:31PM EDT106.0021.2020.5020.85+2.22+11.70%763393.75%
AMZN230609C001070002023-06-06 3:48PM EDT107.0019.6019.5019.85+1.25+6.81%3081689.45%
AMZN230609C001080002023-06-06 3:20PM EDT108.0018.7618.4518.85+1.98+11.80%2337679.30%
AMZN230609C001090002023-06-06 3:04PM EDT109.0017.8817.5017.85+1.85+11.54%336480.86%
AMZN230609C001100002023-06-06 3:42PM EDT110.0016.4316.5516.90+1.33+8.81%1711,96684.18%
AMZN230609C001110002023-06-06 3:42PM EDT111.0015.4515.6015.85+1.30+9.19%791,54379.69%
AMZN230609C001120002023-06-06 2:40PM EDT112.0014.6714.6014.95+1.54+11.73%841,07780.27%
AMZN230609C001130002023-06-06 3:46PM EDT113.0013.5713.5513.85+1.32+10.78%2281,28167.58%
AMZN230609C001140002023-06-06 3:43PM EDT114.0012.5212.5512.90+1.19+10.50%1071,40966.02%
AMZN230609C001150002023-06-06 3:33PM EDT115.0011.7011.5511.90+1.40+13.59%2631,95161.33%
AMZN230609C001160002023-06-06 3:49PM EDT116.0010.4710.5510.90+1.17+12.58%1291,76256.84%
AMZN230609C001170002023-06-06 3:27PM EDT117.009.759.559.90+1.53+18.61%1601,68752.34%
AMZN230609C001180002023-06-06 3:43PM EDT118.008.528.558.90+1.07+14.36%3102,02459.18%
AMZN230609C001190002023-06-06 3:56PM EDT119.007.917.657.90+1.73+27.99%4861,88653.81%
AMZN230609C001200002023-06-06 3:58PM EDT120.006.956.606.90+1.34+23.89%1,4455,19248.44%
AMZN230609C001210002023-06-06 3:54PM EDT121.005.955.705.95+1.15+23.96%7483,62745.02%
AMZN230609C001220002023-06-06 3:57PM EDT122.005.004.705.00+1.06+26.90%1,3092,26541.11%
AMZN230609C001230002023-06-06 3:57PM EDT123.004.053.804.05+0.85+26.56%9322,60736.67%
AMZN230609C001240002023-06-06 3:59PM EDT124.003.103.053.20+0.67+27.57%2,7036,85534.42%
AMZN230609C001250002023-06-06 3:59PM EDT125.002.382.282.42+0.52+27.96%15,37512,08032.47%
AMZN230609C001260002023-06-06 3:59PM EDT126.001.751.681.72+0.42+31.58%58,46410,21830.52%
AMZN230609C001270002023-06-06 3:59PM EDT127.001.201.161.20+0.26+27.66%53,3065,66430.23%
AMZN230609C001280002023-06-06 3:59PM EDT128.000.820.780.81+0.14+20.59%37,9768,17730.32%
AMZN230609C001290002023-06-06 3:59PM EDT129.000.540.500.53+0.08+17.39%10,6599,23430.62%
AMZN230609C001300002023-06-06 3:59PM EDT130.000.330.320.33+0.02+6.45%27,63718,30630.76%
AMZN230609C001310002023-06-06 3:59PM EDT131.000.220.190.21+0.01+4.76%4,3557,11031.54%
AMZN230609C001320002023-06-06 3:59PM EDT132.000.120.120.13-0.02-14.29%1,2942,93032.23%
AMZN230609C001330002023-06-06 3:59PM EDT133.000.090.070.09+0.01+12.50%8557,63733.79%
AMZN230609C001340002023-06-06 3:58PM EDT134.000.060.050.060.00-8025,12034.96%
AMZN230609C001350002023-06-06 3:59PM EDT135.000.040.030.040.00-7823,59335.94%
AMZN230609C001360002023-06-06 3:19PM EDT136.000.030.020.030.00-871,80437.89%
AMZN230609C001370002023-06-06 3:18PM EDT137.000.030.010.020.00-9521,65638.67%
AMZN230609C001380002023-06-06 1:53PM EDT138.000.010.020.03-0.01-50.00%883,04544.14%
AMZN230609C001390002023-06-06 2:30PM EDT139.000.020.010.020.00-2341,76144.92%
AMZN230609C001400002023-06-06 3:56PM EDT140.000.020.010.020.00-281,53247.66%
AMZN230609C001410002023-06-06 2:01PM EDT141.000.010.010.02-0.01-50.00%221,11750.78%
AMZN230609C001420002023-06-06 3:39PM EDT142.000.010.000.010.00-1,4582,03249.22%
AMZN230609C001430002023-06-06 1:41PM EDT143.000.010.000.010.00-50790651.56%
AMZN230609C001450002023-06-06 12:34PM EDT145.000.010.000.010.00-4192,74253.13%
AMZN230609C001500002023-06-06 12:34PM EDT150.000.010.000.010.00-5004,43365.63%
AMZN230609C001550002023-06-06 9:30AM EDT155.000.010.000.010.00-282476.56%
AMZN230609C001600002023-06-05 11:16AM EDT160.000.010.000.010.00-31,28487.50%
Opções de vendapara9 de junho de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230609P000550002023-05-18 10:40AM EDT55.000.010.000.010.00-11287.50%
AMZN230609P000650002023-05-31 2:11PM EDT65.000.010.000.010.00-1201237.50%
AMZN230609P000700002023-05-25 3:34PM EDT70.000.010.000.010.00-151,728212.50%
AMZN230609P000750002023-05-25 3:34PM EDT75.000.010.000.010.00-1922187.50%
AMZN230609P000800002023-06-05 9:30AM EDT80.000.010.000.010.00-2403168.75%
AMZN230609P000850002023-06-06 10:08AM EDT85.000.010.000.010.00-6404143.75%
AMZN230609P000860002023-05-31 9:42AM EDT86.000.010.000.010.00-21304143.75%
AMZN230609P000870002023-06-05 1:49PM EDT87.000.010.000.010.00-1100137.50%
AMZN230609P000880002023-05-31 3:50PM EDT88.000.010.000.010.00-271315134.38%
AMZN230609P000890002023-06-01 9:57AM EDT89.000.010.000.000.00-1001,10850.00%
AMZN230609P000900002023-06-05 1:28PM EDT90.000.010.000.010.00-15,071125.00%
AMZN230609P000910002023-06-05 3:36PM EDT91.000.010.000.010.00-2416121.88%
AMZN230609P000920002023-06-02 12:13PM EDT92.000.010.000.010.00-96374118.75%
AMZN230609P000930002023-06-06 10:21AM EDT93.000.010.000.010.00-12,267115.63%
AMZN230609P000940002023-06-06 10:39AM EDT94.000.010.000.010.00-1921112.50%
AMZN230609P000950002023-06-06 2:24PM EDT95.000.010.000.010.00-111,268106.25%
AMZN230609P000960002023-06-02 2:25PM EDT96.000.010.000.010.00-1,2381,778103.13%
AMZN230609P000970002023-06-02 3:48PM EDT97.000.010.000.010.00-575661100.00%
AMZN230609P000980002023-06-06 11:17AM EDT98.000.010.000.010.00-31,44996.88%
AMZN230609P000990002023-06-06 3:53PM EDT99.000.010.000.010.00-573793.75%
AMZN230609P001000002023-06-06 2:42PM EDT100.000.010.000.010.00-193,61490.63%
AMZN230609P001010002023-06-05 3:50PM EDT101.000.010.000.010.00-3721,48387.50%
AMZN230609P001020002023-06-06 11:55AM EDT102.000.010.000.010.00-21,07681.25%
AMZN230609P001030002023-06-06 1:42PM EDT103.000.010.000.010.00-14,02478.13%
AMZN230609P001040002023-06-05 3:58PM EDT104.000.010.000.010.00-31,48775.00%
AMZN230609P001050002023-06-06 3:35PM EDT105.000.010.000.010.00-622,41871.88%
AMZN230609P001060002023-06-06 2:26PM EDT106.000.010.000.01-0.01-50.00%111,21368.75%
AMZN230609P001070002023-06-06 9:34AM EDT107.000.010.000.01-0.02-66.67%20155165.63%
AMZN230609P001080002023-06-06 2:04PM EDT108.000.010.000.01-0.01-50.00%1,02188762.50%
AMZN230609P001090002023-06-06 2:49PM EDT109.000.010.000.01-0.01-50.00%25296759.38%
AMZN230609P001100002023-06-06 1:27PM EDT110.000.010.000.02-0.02-66.67%3302,05160.16%
AMZN230609P001110002023-06-06 2:52PM EDT111.000.010.010.02-0.02-66.67%2813,28359.38%
AMZN230609P001120002023-06-06 3:19PM EDT112.000.020.010.02-0.01-33.33%435,20355.47%
AMZN230609P001130002023-06-06 3:58PM EDT113.000.010.010.02-0.02-66.67%671,47352.34%
AMZN230609P001140002023-06-06 3:34PM EDT114.000.020.010.02-0.02-50.00%672,03250.00%
AMZN230609P001150002023-06-06 3:59PM EDT115.000.030.020.03-0.03-50.00%7473,52249.22%
AMZN230609P001160002023-06-06 3:48PM EDT116.000.020.020.03-0.04-66.67%4344,59945.31%
AMZN230609P001170002023-06-06 3:20PM EDT117.000.030.030.04-0.05-62.50%8152,35643.36%
AMZN230609P001180002023-06-06 3:29PM EDT118.000.030.030.04-0.08-72.73%8332,32139.45%
AMZN230609P001190002023-06-06 3:57PM EDT119.000.040.040.05-0.11-73.33%5,3205,44236.72%
AMZN230609P001200002023-06-06 3:58PM EDT120.000.070.060.07-0.13-65.00%3,5157,87734.77%
AMZN230609P001210002023-06-06 3:59PM EDT121.000.090.080.10-0.22-70.97%1,8583,19232.62%
AMZN230609P001220002023-06-06 3:58PM EDT122.000.130.130.14-0.32-71.11%4,3685,01230.27%
AMZN230609P001230002023-06-06 3:58PM EDT123.000.220.220.23-0.46-67.65%6,1954,93329.20%
AMZN230609P001240002023-06-06 3:59PM EDT124.000.370.370.40-0.62-62.63%9,8055,37228.96%
AMZN230609P001250002023-06-06 3:59PM EDT125.000.630.620.65-0.77-55.00%15,9653,47728.57%
AMZN230609P001260002023-06-06 3:59PM EDT126.000.970.981.02-0.91-48.40%13,5092,24028.52%
AMZN230609P001270002023-06-06 3:59PM EDT127.001.431.451.51-1.17-45.00%9,2971,19528.47%
AMZN230609P001280002023-06-06 3:59PM EDT128.002.042.062.12-1.16-36.25%2,56137028.42%
AMZN230609P001290002023-06-06 3:42PM EDT129.002.732.692.87-1.87-40.65%23921329.25%
AMZN230609P001300002023-06-06 3:52PM EDT130.003.753.503.80-1.58-29.64%81635633.40%
AMZN230609P001310002023-06-06 1:55PM EDT131.004.904.354.65-1.40-22.22%763433.64%
AMZN230609P001320002023-06-06 3:09PM EDT132.005.455.255.65-1.90-25.85%923038.67%
AMZN230609P001330002023-06-06 1:22PM EDT133.006.406.206.55-2.85-30.81%311538.38%
AMZN230609P001340002023-06-06 3:11PM EDT134.007.207.207.60-1.80-20.00%93845.61%
AMZN230609P001350002023-06-05 2:34PM EDT135.0010.558.208.600.00-21950.00%
AMZN230609P001360002023-06-05 11:24AM EDT136.0010.659.209.600.00-45054.30%
AMZN230609P001370002023-06-01 10:15AM EDT137.0016.5410.1510.700.00--564.26%
AMZN230609P001380002023-06-05 2:34PM EDT138.0013.6011.1511.550.00-4058.98%
AMZN230609P001390002023-06-06 9:36AM EDT139.0013.3512.2012.60-4.00-23.05%12066.60%
AMZN230609P001400002023-06-06 9:30AM EDT140.0014.8313.2013.55-2.57-14.77%10066.60%
AMZN230609P001410002023-05-31 9:36AM EDT141.0015.0014.2014.60-4.95-24.81%4074.32%
AMZN230609P001420002023-05-31 10:08AM EDT142.0020.8515.1515.600.00--078.13%
AMZN230609P001430002023-05-31 2:50PM EDT143.0022.7516.2016.600.00--052.34%
AMZN230609P001450002023-06-01 9:32AM EDT145.0024.0518.1518.550.00-1084.57%
AMZN230609P001550002023-06-06 3:49PM EDT155.0028.6028.2528.55-3.75-11.59%29081.25%
AMZN230609P001600002023-06-06 3:49PM EDT160.0033.6033.2533.55-1.75-4.95%29193.75%