Mercado abrirá em 15 mins

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:130.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001300002024-05-24 12:19PM EDT2024-05-3152.3550.4551.50-2.33-4.26%617141.99%
AMZN240607C001300002024-05-24 3:22PM EDT2024-06-0750.8050.5051.70-0.48-0.94%1052998.63%
AMZN240614C001300002024-05-24 10:16AM EDT2024-06-1452.3050.6551.70+0.87+1.69%1381.15%
AMZN240621C001300002024-05-24 3:12PM EDT2024-06-2151.3650.8551.65-1.89-3.55%217,63971.48%
AMZN240628C001300002024-05-21 10:39AM EDT2024-06-2852.4851.0052.150.00-4570.26%
AMZN240719C001300002024-05-17 12:37PM EDT2024-07-1955.6551.5552.550.00-31,00060.99%
AMZN240816C001300002024-05-24 3:20PM EDT2024-08-1652.7052.4053.10+0.43+0.82%131,01655.36%
AMZN240920C001300002024-05-23 3:54PM EDT2024-09-2054.0052.4554.100.00-65,45654.07%
AMZN241018C001300002024-05-22 10:03AM EDT2024-10-1857.6654.1554.950.00-217750.63%
AMZN241115C001300002024-05-24 2:13PM EDT2024-11-1556.7554.4056.20-1.74-2.97%26752.70%
AMZN241220C001300002024-05-24 11:41AM EDT2024-12-2057.7656.1056.85-2.54-4.21%236450.19%
AMZN250117C001300002024-05-24 3:41PM EDT2025-01-1757.2756.6557.90-1.63-2.77%415,17650.22%
AMZN250321C001300002024-05-20 10:24AM EDT2025-03-2163.7758.9059.700.00-119949.11%
AMZN250620C001300002024-05-24 11:32AM EDT2025-06-2063.4061.8062.50+1.50+2.42%12,51548.80%
AMZN250919C001300002024-05-24 3:20PM EDT2025-09-1964.5064.3565.05-2.30-3.44%419148.51%
AMZN251219C001300002024-05-24 1:19PM EDT2025-12-1968.4066.7567.40+1.60+2.40%11,52648.24%
AMZN260116C001300002024-05-23 1:07PM EDT2026-01-1669.3367.3068.100.00-82,54748.18%
AMZN260618C001300002024-05-24 11:46AM EDT2026-06-1872.6771.1572.00-2.23-2.98%119248.33%
AMZN261218C001300002024-05-24 12:30PM EDT2026-12-1876.5074.4076.40-0.50-0.65%127348.66%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001300002024-05-21 10:56AM EDT2024-05-310.010.000.070.00-2402110.94%
AMZN240607P001300002024-05-24 2:10PM EDT2024-06-070.010.000.02-0.01-50.00%204,26662.50%
AMZN240614P001300002024-05-20 9:30AM EDT2024-06-140.080.000.060.00-1455.86%
AMZN240621P001300002024-05-24 2:01PM EDT2024-06-210.030.030.04-0.01-25.00%414,91549.22%
AMZN240705P001300002024-05-24 12:00PM EDT2024-07-050.120.000.590.00-3052.44%
AMZN240719P001300002024-05-24 2:37PM EDT2024-07-190.100.100.12-0.01-9.09%166,23339.36%
AMZN240816P001300002024-05-24 12:59PM EDT2024-08-160.330.330.35-0.07-17.50%887537.74%
AMZN240920P001300002024-05-24 3:00PM EDT2024-09-200.560.540.57-0.07-11.11%40313,02134.60%
AMZN241018P001300002024-05-24 3:11PM EDT2024-10-180.780.740.82-0.02-2.50%140733.50%
AMZN241115P001300002024-05-24 2:07PM EDT2024-11-151.221.261.30-0.13-9.63%153,74234.09%
AMZN241220P001300002024-05-23 12:05PM EDT2024-12-201.501.571.690.00-579233.23%
AMZN250117P001300002024-05-24 3:35PM EDT2025-01-171.961.911.96-0.11-5.31%4525,90832.47%
AMZN250321P001300002024-05-24 12:59PM EDT2025-03-212.722.732.85-0.16-5.56%21,56032.16%
AMZN250620P001300002024-05-24 9:30AM EDT2025-06-204.003.854.05-0.05-1.23%25,51631.56%
AMZN250919P001300002024-05-23 3:55PM EDT2025-09-195.205.005.200.00-589631.07%
AMZN251219P001300002024-05-23 3:10PM EDT2025-12-196.356.156.350.00-14,41430.77%
AMZN260116P001300002024-05-23 2:32PM EDT2026-01-166.656.356.600.00-14,22430.51%
AMZN260618P001300002024-05-23 3:24PM EDT2026-06-188.358.108.350.00-12,20530.04%
AMZN261218P001300002024-05-23 12:06PM EDT2026-12-189.409.4510.050.00-401,29529.28%