Mercado abrirá em 2 h 58 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
99,22+2,04 (+2,10%)
No fechamento: 04:00PM EST
98,50 -0,72 (-0,73%)
Pré-Abertura: 04:01AM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230127C000500002023-01-26 1:07PM EST50.0047.750.000.000.00-7900.00%
AMZN230127C000510002023-01-26 9:44AM EST51.0047.850.000.000.00-700.00%
AMZN230127C000550002023-01-24 9:58AM EST55.0042.400.000.000.00-300.00%
AMZN230127C000580002023-01-20 11:05AM EST58.0037.420.000.000.00-100.00%
AMZN230127C000600002023-01-25 2:12PM EST60.0036.100.000.000.00-1000.00%
AMZN230127C000650002023-01-26 9:47AM EST65.0034.210.000.000.00-100.00%
AMZN230127C000700002023-01-26 2:58PM EST70.0028.650.000.000.00-1000.00%
AMZN230127C000730002023-01-24 9:37AM EST73.0024.850.000.000.00-2800.00%
AMZN230127C000740002023-01-25 11:21AM EST74.0020.700.000.000.00-1000.00%
AMZN230127C000750002023-01-26 3:49PM EST75.0023.650.000.000.00-3300.00%
AMZN230127C000760002023-01-26 9:34AM EST76.0023.260.000.000.00-100.00%
AMZN230127C000770002023-01-25 3:35PM EST77.0019.890.000.000.00-2700.00%
AMZN230127C000780002023-01-26 3:55PM EST78.0021.000.000.000.00-300.00%
AMZN230127C000790002023-01-26 11:03AM EST79.0018.770.000.000.00-8100.00%
AMZN230127C000800002023-01-26 3:59PM EST80.0019.100.000.000.00-31800.00%
AMZN230127C000810002023-01-26 3:42PM EST81.0017.700.000.000.00-2600.00%
AMZN230127C000820002023-01-26 11:07AM EST82.0015.370.000.000.00-200.00%
AMZN230127C000830002023-01-26 2:24PM EST83.0015.350.000.000.00-200.00%
AMZN230127C000840002023-01-26 3:55PM EST84.0015.000.000.000.00-4900.00%
AMZN230127C000850002023-01-26 3:54PM EST85.0013.940.000.000.00-28400.00%
AMZN230127C000860002023-01-26 2:42PM EST86.0012.640.000.000.00-4500.00%
AMZN230127C000870002023-01-26 3:55PM EST87.0012.000.000.000.00-27300.00%
AMZN230127C000880002023-01-26 3:57PM EST88.0011.050.000.000.00-20000.00%
AMZN230127C000890002023-01-26 3:59PM EST89.0010.250.000.000.00-9900.00%
AMZN230127C000900002023-01-26 3:59PM EST90.009.250.000.000.00-1,99600.00%
AMZN230127C000910002023-01-26 3:56PM EST91.008.060.000.000.00-96300.00%
AMZN230127C000920002023-01-26 3:59PM EST92.007.200.000.000.00-2,35400.00%
AMZN230127C000930002023-01-26 3:59PM EST93.006.250.000.000.00-2,56100.00%
AMZN230127C000940002023-01-26 3:58PM EST94.005.180.000.000.00-8,30500.00%
AMZN230127C000950002023-01-26 3:59PM EST95.004.250.000.000.00-12,63300.00%
AMZN230127C000960002023-01-26 3:59PM EST96.003.290.000.000.00-11,62100.00%
AMZN230127C000970002023-01-26 3:59PM EST97.002.380.000.000.00-31,62700.00%
AMZN230127C000980002023-01-26 3:59PM EST98.001.570.000.000.00-50,24000.00%
AMZN230127C000990002023-01-26 3:59PM EST99.000.960.000.000.00-70,24900.00%
AMZN230127C001000002023-01-26 3:59PM EST100.000.490.000.000.00-122,42006.25%
AMZN230127C001010002023-01-26 3:59PM EST101.000.220.000.000.00-32,563012.50%
AMZN230127C001020002023-01-26 3:59PM EST102.000.100.000.000.00-28,209012.50%
AMZN230127C001030002023-01-26 3:59PM EST103.000.040.000.000.00-7,367025.00%
AMZN230127C001040002023-01-26 3:59PM EST104.000.030.000.000.00-3,738025.00%
AMZN230127C001050002023-01-26 3:59PM EST105.000.020.000.000.00-3,758025.00%
AMZN230127C001060002023-01-26 3:56PM EST106.000.010.000.000.00-950025.00%
AMZN230127C001070002023-01-26 3:59PM EST107.000.020.000.000.00-506025.00%
AMZN230127C001080002023-01-26 3:58PM EST108.000.010.000.000.00-719050.00%
AMZN230127C001090002023-01-26 2:42PM EST109.000.010.000.000.00-65050.00%
AMZN230127C001100002023-01-26 3:54PM EST110.000.010.000.000.00-914050.00%
AMZN230127C001110002023-01-26 12:19PM EST111.000.010.000.000.00-2050.00%
AMZN230127C001120002023-01-26 12:18PM EST112.000.010.000.000.00-40050.00%
AMZN230127C001130002023-01-26 9:33AM EST113.000.010.000.000.00-2050.00%
AMZN230127C001140002023-01-25 2:50PM EST114.000.010.000.000.00-4050.00%
AMZN230127C001150002023-01-26 11:23AM EST115.000.010.000.000.00-15050.00%
AMZN230127C001160002023-01-26 9:33AM EST116.000.010.000.000.00-11050.00%
AMZN230127C001170002023-01-23 10:47AM EST117.000.010.000.000.00-11050.00%
AMZN230127C001180002023-01-23 2:06PM EST118.000.010.000.000.00-61050.00%
AMZN230127C001190002023-01-26 10:14AM EST119.000.010.000.000.00-1050.00%
AMZN230127C001200002023-01-26 10:39AM EST120.000.010.000.000.00-17050.00%
AMZN230127C001250002023-01-26 11:12AM EST125.000.010.000.000.00-1050.00%
AMZN230127C001300002023-01-25 10:06AM EST130.000.010.000.000.00-20050.00%
AMZN230127C001350002023-01-26 1:46PM EST135.000.010.000.000.00-1050.00%
Opções de vendapara27 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230127P000500002023-01-26 9:52AM EST50.000.010.000.000.00-1050.00%
AMZN230127P000540002023-01-06 9:42AM EST54.000.020.000.000.00-200050.00%
AMZN230127P000550002023-01-20 3:34PM EST55.000.020.000.000.00-1050.00%
AMZN230127P000560002023-01-03 9:30AM EST56.000.050.000.000.00--050.00%
AMZN230127P000570002023-01-09 10:01AM EST57.000.010.000.000.00-13050.00%
AMZN230127P000580002023-01-09 10:00AM EST58.000.010.000.000.00--050.00%
AMZN230127P000590002023-01-09 9:43AM EST59.000.010.000.000.00-4050.00%
AMZN230127P000600002023-01-13 3:35PM EST60.000.010.000.000.00-1050.00%
AMZN230127P000610002023-01-13 2:48PM EST61.000.010.000.000.00-103050.00%
AMZN230127P000620002023-01-25 9:36AM EST62.000.010.000.000.00-2050.00%
AMZN230127P000630002023-01-26 10:49AM EST63.000.010.000.000.00-2050.00%
AMZN230127P000640002023-01-25 9:30AM EST64.000.160.000.000.00-1050.00%
AMZN230127P000650002023-01-23 2:52PM EST65.000.010.000.000.00-120100.00%
AMZN230127P000660002023-01-13 3:30PM EST66.000.010.000.000.00-30050.00%
AMZN230127P000670002023-01-24 9:40AM EST67.000.010.000.000.00-2050.00%
AMZN230127P000680002023-01-25 9:31AM EST68.000.010.000.000.00-1050.00%
AMZN230127P000690002023-01-19 3:32PM EST69.000.010.000.000.00-2050.00%
AMZN230127P000700002023-01-26 10:24AM EST70.000.010.000.000.00-13050.00%
AMZN230127P000710002023-01-23 11:29AM EST71.000.010.000.000.00-100050.00%
AMZN230127P000720002023-01-25 12:36PM EST72.000.010.000.000.00-2050.00%
AMZN230127P000730002023-01-25 10:25AM EST73.000.020.000.000.00-1050.00%
AMZN230127P000740002023-01-25 10:06AM EST74.000.010.000.000.00-2050.00%
AMZN230127P000750002023-01-26 1:45PM EST75.000.010.000.000.00-20050.00%
AMZN230127P000760002023-01-25 11:53AM EST76.000.010.000.000.00-7050.00%
AMZN230127P000770002023-01-26 10:57AM EST77.000.010.000.000.00-1050.00%
AMZN230127P000780002023-01-25 2:25PM EST78.000.020.000.000.00-51050.00%
AMZN230127P000790002023-01-26 11:10AM EST79.000.010.000.000.00-2050.00%
AMZN230127P000800002023-01-26 3:57PM EST80.000.010.000.000.00-39050.00%
AMZN230127P000810002023-01-26 3:08PM EST81.000.010.000.000.00-1050.00%
AMZN230127P000820002023-01-26 2:41PM EST82.000.010.000.000.00-19050.00%
AMZN230127P000830002023-01-26 11:37AM EST83.000.010.000.000.00-21050.00%
AMZN230127P000840002023-01-26 2:44PM EST84.000.010.000.000.00-41050.00%
AMZN230127P000850002023-01-26 3:41PM EST85.000.010.000.000.00-200050.00%
AMZN230127P000860002023-01-26 3:00PM EST86.000.010.000.000.00-32050.00%
AMZN230127P000870002023-01-26 3:48PM EST87.000.010.000.000.00-307050.00%
AMZN230127P000880002023-01-26 3:04PM EST88.000.010.000.000.00-643050.00%
AMZN230127P000890002023-01-26 3:56PM EST89.000.010.000.000.00-502050.00%
AMZN230127P000900002023-01-26 3:55PM EST90.000.010.000.000.00-3,099050.00%
AMZN230127P000910002023-01-26 3:58PM EST91.000.020.000.000.00-2,838050.00%
AMZN230127P000920002023-01-26 3:59PM EST92.000.010.000.000.00-5,661025.00%
AMZN230127P000930002023-01-26 3:56PM EST93.000.020.000.000.00-5,599025.00%
AMZN230127P000940002023-01-26 3:59PM EST94.000.030.000.000.00-7,137025.00%
AMZN230127P000950002023-01-26 3:59PM EST95.000.040.000.000.00-15,278025.00%
AMZN230127P000960002023-01-26 3:59PM EST96.000.080.000.000.00-23,769012.50%
AMZN230127P000970002023-01-26 3:59PM EST97.000.170.000.000.00-21,571012.50%
AMZN230127P000980002023-01-26 3:59PM EST98.000.370.000.000.00-29,92806.25%
AMZN230127P000990002023-01-26 3:59PM EST99.000.740.000.000.00-23,40201.56%
AMZN230127P001000002023-01-26 3:59PM EST100.001.260.000.000.00-4,81200.00%
AMZN230127P001010002023-01-26 3:59PM EST101.002.000.000.000.00-3,06400.00%
AMZN230127P001020002023-01-26 3:33PM EST102.003.290.000.000.00-71500.00%
AMZN230127P001030002023-01-26 3:55PM EST103.004.040.000.000.00-12900.00%
AMZN230127P001040002023-01-26 3:07PM EST104.005.550.000.000.00-6700.00%
AMZN230127P001050002023-01-26 3:52PM EST105.006.210.000.000.00-15500.00%
AMZN230127P001060002023-01-26 10:15AM EST106.007.600.000.000.00-2300.00%
AMZN230127P001070002023-01-25 3:18PM EST107.0010.150.000.000.00-19100.00%
AMZN230127P001080002023-01-26 9:30AM EST108.009.170.000.000.00-200.00%
AMZN230127P001090002023-01-25 3:53PM EST109.0012.200.000.000.00-65200.00%
AMZN230127P001100002023-01-26 10:15AM EST110.0011.400.000.000.00-2000.00%
AMZN230127P001110002023-01-18 1:28PM EST111.0015.000.000.000.00--00.00%
AMZN230127P001120002023-01-18 10:45AM EST112.0014.200.000.000.00--00.00%
AMZN230127P001130002023-01-24 10:14AM EST113.0016.450.000.000.00-2500.00%
AMZN230127P001140002023-01-23 9:47AM EST114.0016.900.000.000.00-2500.00%
AMZN230127P001150002023-01-25 2:54PM EST115.0018.950.000.000.00-12300.00%
AMZN230127P001170002023-01-25 3:15PM EST117.0020.300.000.000.00-1200.00%
AMZN230127P001200002023-01-26 10:43AM EST120.0021.570.000.000.00-300.00%
AMZN230127P001250002022-12-23 2:25PM EST125.0040.1627.5028.150.00-20434.86%
AMZN230127P001300002023-01-20 1:49PM EST130.0034.000.000.000.00-500.00%
AMZN230127P001350002023-01-24 2:34PM EST135.0038.100.000.000.00-200.00%