Mercado fechará em 6 h 7 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:145.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001450002024-05-24 3:41PM EDT2024-05-3135.6935.5036.55-2.21-5.83%2031104.10%
AMZN240607C001450002024-05-24 3:49PM EDT2024-06-0735.7735.7037.10-1.74-4.64%11279.79%
AMZN240614C001450002024-05-21 11:29AM EDT2024-06-1437.0535.9036.850.00-2862.84%
AMZN240621C001450002024-05-24 3:54PM EDT2024-06-2136.2036.1036.80-0.40-1.09%10715,05255.10%
AMZN240628C001450002024-05-22 9:36AM EDT2024-06-2840.6135.9536.950.00-1255.81%
AMZN240719C001450002024-05-22 3:33PM EDT2024-07-1939.8036.8037.700.00-21,64450.04%
AMZN240816C001450002024-05-22 3:01PM EDT2024-08-1640.2538.2538.850.00-1511,46247.23%
AMZN240920C001450002024-05-24 3:57PM EDT2024-09-2039.6039.4040.40+0.16+0.41%274,38446.01%
AMZN241018C001450002024-05-24 1:40PM EDT2024-10-1842.0640.4541.30-2.42-5.44%18644.43%
AMZN241115C001450002024-05-23 3:05PM EDT2024-11-1541.9642.2042.550.00-515044.45%
AMZN241220C001450002024-05-24 3:45PM EDT2024-12-2043.4043.4543.85+0.35+0.81%618643.97%
AMZN250117C001450002024-05-24 3:42PM EDT2025-01-1744.3044.3544.90-1.90-4.11%326,05143.80%
AMZN250321C001450002024-05-23 9:50AM EDT2025-03-2148.8146.9047.350.00-170943.98%
AMZN250620C001450002024-05-23 3:44PM EDT2025-06-2050.4450.2050.750.00-101,95444.46%
AMZN250919C001450002024-05-20 11:18AM EDT2025-09-1957.1653.2553.800.00-4924944.73%
AMZN251219C001450002024-05-23 9:38AM EDT2025-12-1958.3556.1556.750.00-11,32045.13%
AMZN260116C001450002024-05-24 2:52PM EDT2026-01-1657.7056.9557.50-2.02-3.38%375245.08%
AMZN260618C001450002024-05-23 1:32PM EDT2026-06-1863.0861.3062.100.00-245845.78%
AMZN261218C001450002024-05-24 2:20PM EDT2026-12-1867.1265.2066.75+0.62+0.93%430046.08%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001450002024-05-24 3:21PM EDT2024-05-310.010.000.010.00-13775162.50%
AMZN240607P001450002024-05-23 11:29AM EDT2024-06-070.030.000.050.00-29351.95%
AMZN240614P001450002024-05-24 1:15PM EDT2024-06-140.050.030.06-0.02-28.57%21342.38%
AMZN240621P001450002024-05-24 2:35PM EDT2024-06-210.090.080.09-0.03-25.00%10315,94038.18%
AMZN240628P001450002024-05-24 2:53PM EDT2024-06-280.120.070.17-0.04-25.00%12837.31%
AMZN240705P001450002024-05-23 11:07AM EDT2024-07-050.080.000.150.00--233.25%
AMZN240719P001450002024-05-24 3:46PM EDT2024-07-190.250.250.26-0.07-21.87%6275,70231.35%
AMZN240816P001450002024-05-24 3:00PM EDT2024-08-160.890.880.91-0.09-9.18%892,65333.01%
AMZN240920P001450002024-05-24 3:30PM EDT2024-09-201.401.301.43-0.10-6.67%13,83031.08%
AMZN241018P001450002024-05-24 2:31PM EDT2024-10-181.701.741.83-0.10-5.56%121,00429.97%
AMZN241115P001450002024-05-24 3:56PM EDT2024-11-152.752.672.76-0.11-3.85%31,14831.26%
AMZN241220P001450002024-05-24 2:17PM EDT2024-12-203.153.203.35-0.10-3.08%152,15230.49%
AMZN250117P001450002024-05-24 3:24PM EDT2025-01-173.703.653.80-0.20-5.13%1797,61029.98%
AMZN250321P001450002024-05-24 3:02PM EDT2025-03-215.074.905.10+0.12+2.42%12,75129.89%
AMZN250620P001450002024-05-24 3:25PM EDT2025-06-206.706.556.80-0.12-1.76%352,64829.62%
AMZN250919P001450002024-05-14 3:51PM EDT2025-09-197.628.058.350.00-217229.36%
AMZN251219P001450002024-05-20 3:59PM EDT2025-12-199.259.459.800.00-973,24829.14%
AMZN260116P001450002024-05-22 11:25AM EDT2026-01-169.369.7510.100.00-196228.89%
AMZN260618P001450002024-05-24 2:55PM EDT2026-06-1811.9511.8512.30+0.30+2.58%256428.63%
AMZN261218P001450002024-05-24 2:54PM EDT2026-12-1813.9013.6014.40-0.15-1.07%1548028.06%