Mercado fechará em 34 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,94+0,61 (+0,47%)
A partir de 03:26PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230922C000650002023-09-21 3:44PM EDT65.0064.6064.6564.750.00-8100.00%
AMZN230922C000700002023-09-22 1:22PM EDT70.0060.0559.7059.80-0.15-0.25%19400.00%
AMZN230922C000750002023-09-22 1:22PM EDT75.0055.0554.6554.75+0.35+0.64%6270.00%
AMZN230922C000800002023-09-22 1:47PM EDT80.0049.3049.7549.80-11.39-18.77%1481430.00%
AMZN230922C000850002023-09-22 1:55PM EDT85.0044.6044.7044.75-1.59-3.44%2002090.00%
AMZN230922C000900002023-09-20 1:51PM EDT90.0039.5039.6539.75-7.80-16.49%1330.00%
AMZN230922C000950002023-09-22 1:22PM EDT95.0034.9834.7534.85-1.20-3.32%2002280.00%
AMZN230922C001000002023-09-22 2:51PM EDT100.0029.1529.6529.70-1.81-5.85%331010.00%
AMZN230922C001050002023-09-22 11:38AM EDT105.0026.1024.4024.50+1.41+5.71%9590.00%
AMZN230922C001100002023-09-22 2:24PM EDT110.0019.0119.7519.75-0.57-2.91%2713670.00%
AMZN230922C001140002023-09-22 2:56PM EDT114.0015.1815.6515.85-1.72-10.18%22960.00%
AMZN230922C001150002023-09-22 1:40PM EDT115.0014.3714.6514.75-0.22-1.51%933220.00%
AMZN230922C001160002023-09-22 3:06PM EDT116.0013.2913.7513.90-0.51-3.70%312470.00%
AMZN230922C001170002023-09-22 2:55PM EDT117.0012.1012.6512.75-1.12-8.47%81850.00%
AMZN230922C001180002023-09-22 2:49PM EDT118.0011.1011.6011.70-0.73-6.17%281470.00%
AMZN230922C001190002023-09-22 2:55PM EDT119.0010.1010.7510.85-0.44-4.17%12980.00%
AMZN230922C001200002023-09-22 2:54PM EDT120.009.089.659.75-0.49-5.12%891210.00%
AMZN230922C001210002023-09-22 12:44PM EDT121.0010.058.758.85+0.20+2.03%20430.00%
AMZN230922C001220002023-09-22 1:18PM EDT122.007.507.757.80-0.10-1.32%241030.00%
AMZN230922C001230002023-09-22 2:35PM EDT123.006.106.656.75-0.45-6.87%981710.00%
AMZN230922C001240002023-09-22 2:37PM EDT124.005.095.605.70-0.61-10.70%50850.00%
AMZN230922C001250002023-09-22 1:39PM EDT125.004.434.704.80-0.17-3.70%901430.00%
AMZN230922C001260002023-09-22 2:16PM EDT126.002.733.653.75-1.17-30.00%49980.00%
AMZN230922C001270002023-09-22 2:25PM EDT127.002.092.772.69-0.64-23.44%3342940.00%
AMZN230922C001280002023-09-22 3:11PM EDT128.001.671.641.73-0.28-14.36%1,5106710.00%
AMZN230922C001290002023-09-22 3:10PM EDT129.000.700.700.73-0.57-44.88%13,3851,8950.00%
AMZN230922C001300002023-09-22 3:10PM EDT130.000.080.100.11-0.66-89.19%30,66110,9285.08%
AMZN230922C001310002023-09-22 3:10PM EDT131.000.010.010.02-0.42-97.67%36,0227,27010.16%
AMZN230922C001320002023-09-22 3:09PM EDT132.000.010.000.01-0.23-95.83%64,58511,21215.24%
AMZN230922C001330002023-09-22 3:09PM EDT133.000.010.000.01-0.13-92.86%14,0527,15921.09%
AMZN230922C001340002023-09-22 3:10PM EDT134.000.010.000.01-0.08-88.89%3,4884,20227.34%
AMZN230922C001350002023-09-22 3:09PM EDT135.000.010.000.01-0.06-85.71%16,49734,85132.81%
AMZN230922C001360002023-09-22 2:19PM EDT136.000.010.000.01-0.03-75.00%1,0948,66938.28%
AMZN230922C001370002023-09-22 3:02PM EDT137.000.030.000.010.00-7509,13243.75%
AMZN230922C001380002023-09-22 3:03PM EDT138.000.010.000.01-0.02-66.67%51424,85048.44%
AMZN230922C001390002023-09-22 3:03PM EDT139.000.010.000.01-0.01-50.00%18225,52150.00%
AMZN230922C001400002023-09-22 3:08PM EDT140.000.010.000.010.00-50314,32553.13%
AMZN230922C001410002023-09-22 3:07PM EDT141.000.010.000.01-0.01-50.00%21819,71459.38%
AMZN230922C001420002023-09-22 3:00PM EDT142.000.010.000.01-0.01-50.00%1339,83362.50%
AMZN230922C001430002023-09-22 3:05PM EDT143.000.010.000.01-0.01-50.00%2217,15868.75%
AMZN230922C001440002023-09-22 3:02PM EDT144.000.010.000.010.00-23210,61971.88%
AMZN230922C001450002023-09-22 2:22PM EDT145.000.010.000.010.00-21510,85175.00%
AMZN230922C001460002023-09-22 3:08PM EDT146.000.010.000.010.00-2867,67781.25%
AMZN230922C001470002023-09-22 1:37PM EDT147.000.010.000.010.00-1964,34284.38%
AMZN230922C001480002023-09-22 2:41PM EDT148.000.010.000.010.00-1694,89687.50%
AMZN230922C001490002023-09-22 2:08PM EDT149.000.010.000.010.00-102,51993.75%
AMZN230922C001500002023-09-22 2:47PM EDT150.000.010.000.010.00-35510,16496.88%
AMZN230922C001525002023-09-22 1:51PM EDT152.500.010.000.010.00-225,775106.25%
AMZN230922C001550002023-09-22 3:09PM EDT155.000.010.000.010.00-19,299118.75%
AMZN230922C001575002023-09-20 3:55PM EDT157.500.010.000.010.00-3091,604125.00%
AMZN230922C001600002023-09-22 12:18PM EDT160.000.010.000.010.00-431,236137.50%
AMZN230922C001625002023-09-19 9:34AM EDT162.500.010.000.010.00-4324143.75%
AMZN230922C001650002023-09-19 1:10PM EDT165.000.010.000.010.00-2011,057153.13%
AMZN230922C001675002023-09-18 12:51PM EDT167.500.010.000.010.00-202710162.50%
AMZN230922C001700002023-09-20 11:52AM EDT170.000.010.000.010.00-7927168.75%
AMZN230922C001750002023-09-18 2:26PM EDT175.000.010.000.010.00-2251187.50%
AMZN230922C001800002023-09-20 11:00AM EDT180.000.010.000.010.00-3211200.00%
AMZN230922C001850002023-09-13 12:50PM EDT185.000.010.000.010.00-10151218.75%
AMZN230922C001900002023-09-18 10:05AM EDT190.000.010.000.010.00-2144231.25%
AMZN230922C001950002023-09-21 10:39AM EDT195.000.01-0.010.00-210262.50%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230922P000650002023-09-20 10:19AM EDT65.000.010.000.010.00-521425.00%
AMZN230922P000800002023-08-28 9:40AM EDT80.000.010.000.010.00-122300.00%
AMZN230922P000850002023-09-18 2:26PM EDT85.000.010.000.010.00-2461262.50%
AMZN230922P000900002023-09-21 2:11PM EDT90.000.010.000.010.00-53896231.25%
AMZN230922P000950002023-09-14 2:38PM EDT95.000.010.000.010.00-12,054200.00%
AMZN230922P001000002023-09-21 3:45PM EDT100.000.010.000.010.00-13,294168.75%
AMZN230922P001050002023-09-21 12:20PM EDT105.000.010.000.010.00-51,214143.75%
AMZN230922P001100002023-09-22 9:44AM EDT110.000.010.000.010.00-111,097112.50%
AMZN230922P001140002023-09-22 10:51AM EDT114.000.010.000.01-0.01-50.00%145590.63%
AMZN230922P001150002023-09-22 1:04PM EDT115.000.010.000.010.00-11,52884.38%
AMZN230922P001160002023-09-19 12:02PM EDT116.000.010.000.010.00-50091978.13%
AMZN230922P001170002023-09-21 10:10AM EDT117.000.010.000.010.00-385075.00%
AMZN230922P001180002023-09-21 3:41PM EDT118.000.010.000.010.00-7575968.75%
AMZN230922P001190002023-09-21 3:30PM EDT119.000.020.000.010.00-5131,17162.50%
AMZN230922P001200002023-09-22 2:51PM EDT120.000.010.000.010.00-161,00057.81%
AMZN230922P001210002023-09-22 10:10AM EDT121.000.010.000.01-0.01-50.00%141,14053.13%
AMZN230922P001220002023-09-22 9:31AM EDT122.000.010.000.01-0.02-66.67%21,31050.78%
AMZN230922P001230002023-09-22 2:19PM EDT123.000.010.000.01-0.04-80.00%4978645.31%
AMZN230922P001240002023-09-22 2:18PM EDT124.000.010.000.01-0.05-83.33%1621,18439.06%
AMZN230922P001250002023-09-22 3:07PM EDT125.000.010.000.01-0.10-90.91%4412,41532.81%
AMZN230922P001260002023-09-22 3:05PM EDT126.000.010.000.01-0.16-94.12%6115,89527.34%
AMZN230922P001270002023-09-22 3:10PM EDT127.000.010.000.01-0.32-96.97%2,6621,89521.09%
AMZN230922P001280002023-09-22 3:09PM EDT128.000.010.000.01-0.52-98.11%7,3092,64914.84%
AMZN230922P001290002023-09-22 3:10PM EDT129.000.030.020.03-0.81-96.43%23,3614,60910.35%
AMZN230922P001300002023-09-22 3:10PM EDT130.000.310.290.32-1.05-77.21%41,2628,66710.65%
AMZN230922P001310002023-09-22 3:10PM EDT131.001.201.201.25-0.87-42.03%33,1085,61720.90%
AMZN230922P001320002023-09-22 3:10PM EDT132.002.202.192.24-0.61-21.71%7,7893,38730.57%
AMZN230922P001330002023-09-22 3:06PM EDT133.003.723.253.35+0.22+6.29%3,2434,04946.48%
AMZN230922P001340002023-09-22 3:09PM EDT134.004.274.204.30-0.28-6.15%1,2537,65252.54%
AMZN230922P001350002023-09-22 3:09PM EDT135.005.255.255.30-0.45-7.89%1,7189,38059.18%
AMZN230922P001360002023-09-22 3:10PM EDT136.006.156.306.40-0.46-6.96%79811,21173.05%
AMZN230922P001370002023-09-22 3:09PM EDT137.007.257.157.25-0.40-5.23%4784,24567.58%
AMZN230922P001380002023-09-22 3:05PM EDT138.008.708.458.55+0.08+0.93%3382,922100.29%
AMZN230922P001390002023-09-22 3:07PM EDT139.009.589.159.25-0.07-0.73%1,0503,02981.64%
AMZN230922P001400002023-09-22 3:02PM EDT140.0010.5510.2510.35+0.05+0.48%2372,89099.41%
AMZN230922P001410002023-09-22 2:54PM EDT141.0011.9111.3011.40+0.28+2.41%67995111.52%
AMZN230922P001420002023-09-22 2:54PM EDT142.0012.9312.2012.25+0.59+4.78%1021,020104.69%
AMZN230922P001430002023-09-22 2:49PM EDT143.0013.9513.1513.25+0.60+4.49%31957107.62%
AMZN230922P001440002023-09-22 2:35PM EDT144.0014.8614.2514.35+0.52+3.63%23410126.95%
AMZN230922P001450002023-09-22 2:09PM EDT145.0015.6515.1515.25+0.55+3.64%28652119.92%
AMZN230922P001460002023-09-21 3:05PM EDT146.0016.1016.1516.250.00-1,524271125.78%
AMZN230922P001470002023-09-21 3:09PM EDT147.0017.1817.1517.250.00-1,838418131.64%
AMZN230922P001480002023-09-22 9:30AM EDT148.0016.8018.3518.45-1.35-7.44%3209164.45%
AMZN230922P001490002023-09-21 3:05PM EDT149.0019.2019.2519.350.00-14144158.79%
AMZN230922P001500002023-09-22 9:58AM EDT150.0018.6520.2520.30-1.50-7.44%1378161.33%
AMZN230922P001525002023-09-20 3:03PM EDT152.5015.7522.7022.800.00-1,3002171.88%
AMZN230922P001550002023-09-22 12:17PM EDT155.0024.0025.3025.40+5.75+31.51%130201.17%
AMZN230922P001575002023-09-20 3:03PM EDT157.5020.7527.7527.850.00-2500207.81%
AMZN230922P001600002023-09-22 10:10AM EDT160.0029.0130.3030.35-0.74-2.49%11225.39%
AMZN230922P001625002023-09-14 9:42AM EDT162.5018.6032.7532.850.00---234.38%
AMZN230922P001650002023-09-20 3:03PM EDT165.0028.2035.2535.350.00-1500247.27%
AMZN230922P001675002023-09-20 1:51PM EDT167.5030.2537.8037.900.00-30268.36%
AMZN230922P001700002023-09-20 3:03PM EDT170.0033.2040.1540.250.00-1540249.22%
AMZN230922P001900002023-09-13 9:38AM EDT190.0047.4560.5560.650.00-10413.48%