Mercado fechará em 6 h 10 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,75-0,30 (-0,17%)
No fechamento: 04:00PM EDT
181,05 +0,30 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001200002024-05-24 2:09PM EDT2024-05-3162.2260.4561.20-0.43-0.69%618147.66%
AMZN240614C001200002024-05-20 10:16AM EDT2024-06-1465.5860.5561.700.00-101295.61%
AMZN240621C001200002024-05-24 2:44PM EDT2024-06-2161.9060.8061.60-2.90-4.48%16,07584.38%
AMZN240628C001200002024-05-23 2:14PM EDT2024-06-2861.5060.0562.100.00--170.80%
AMZN240705C001200002024-05-23 1:54PM EDT2024-07-0562.1560.4561.950.00--168.02%
AMZN240719C001200002024-05-24 1:32PM EDT2024-07-1963.2561.4562.25+1.27+2.05%302,86070.00%
AMZN240816C001200002024-05-23 12:12PM EDT2024-08-1665.0062.1563.000.00-162364.11%
AMZN240920C001200002024-05-24 2:55PM EDT2024-09-2063.9563.0063.70+0.92+1.46%11,51059.05%
AMZN241018C001200002024-05-14 11:58AM EDT2024-10-1868.6762.6564.600.00-212654.59%
AMZN241115C001200002024-05-13 9:30AM EDT2024-11-1572.2764.3565.350.00-21855.79%
AMZN241220C001200002024-05-21 12:09PM EDT2024-12-2066.9465.2066.050.00-138453.92%
AMZN250117C001200002024-05-24 3:45PM EDT2025-01-1766.1566.0066.75+0.15+0.23%185,11853.24%
AMZN250321C001200002024-05-21 3:30PM EDT2025-03-2170.0067.2568.650.00-18251.90%
AMZN250620C001200002024-05-22 9:57AM EDT2025-06-2073.4069.5571.100.00-42,20651.10%
AMZN250919C001200002024-05-24 1:12PM EDT2025-09-1973.7271.8072.90-0.63-0.85%65350.12%
AMZN251219C001200002024-05-22 12:58PM EDT2025-12-1976.7674.0575.200.00-241,77550.04%
AMZN260116C001200002024-05-22 12:58PM EDT2026-01-1677.3274.7575.800.00-31,67850.88%
AMZN260618C001200002024-05-24 10:32AM EDT2026-06-1879.5578.3079.20-1.40-1.73%213150.52%
AMZN261218C001200002024-05-24 3:32PM EDT2026-12-1882.2281.0583.60-2.80-3.29%16251.11%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001200002024-05-13 1:51PM EDT2024-05-310.010.000.070.00-2,8004,327135.16%
AMZN240607P001200002024-05-21 3:15PM EDT2024-06-070.020.000.060.00-91285.94%
AMZN240614P001200002024-05-17 3:49PM EDT2024-06-140.030.000.050.00-10010066.80%
AMZN240621P001200002024-05-24 9:30AM EDT2024-06-210.020.020.030.00-432,89657.03%
AMZN240719P001200002024-05-23 3:35PM EDT2024-07-190.070.050.080.00-304,74345.31%
AMZN240816P001200002024-05-24 1:53PM EDT2024-08-160.190.180.21-0.03-13.64%1083641.94%
AMZN240920P001200002024-05-24 3:22PM EDT2024-09-200.320.300.35-0.05-13.51%67,21338.09%
AMZN241018P001200002024-05-24 3:11PM EDT2024-10-180.460.440.49+0.02+4.55%1589536.30%
AMZN241115P001200002024-05-24 3:21PM EDT2024-11-150.800.750.78+0.03+3.90%1052936.35%
AMZN241220P001200002024-05-24 3:19PM EDT2024-12-201.041.001.04-0.07-6.31%231,90635.23%
AMZN250117P001200002024-05-24 11:55AM EDT2025-01-171.211.231.27-0.14-10.37%3517,93234.61%
AMZN250321P001200002024-05-22 2:41PM EDT2025-03-211.851.801.870.00-755233.80%
AMZN250620P001200002024-05-24 11:58AM EDT2025-06-202.652.602.83+0.02+0.76%32,84833.15%
AMZN250919P001200002024-05-24 10:31AM EDT2025-09-193.553.553.75+0.25+7.58%111432.53%
AMZN251219P001200002024-05-24 12:49PM EDT2025-12-194.504.454.65+0.27+6.38%11,56232.01%
AMZN260116P001200002024-05-23 12:42PM EDT2026-01-164.504.654.900.00-56,09631.82%
AMZN260618P001200002024-05-23 3:55PM EDT2026-06-186.206.106.300.00-583031.10%
AMZN261218P001200002024-05-21 2:08PM EDT2026-12-187.607.257.900.00-17830.47%