Mercado fechará em 5 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,04-2,50 (-1,36%)
A partir de 10:20AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524C001600002024-05-21 10:03AM EDT2024-05-2421.9021.8022.05-1.75-7.40%2716895.75%
AMZN240531C001600002024-05-20 3:59PM EDT2024-05-3124.0021.9522.250.00-716360.79%
AMZN240607C001600002024-05-21 9:40AM EDT2024-06-0722.0022.1022.55-2.10-8.71%1228450.37%
AMZN240614C001600002024-05-20 1:42PM EDT2024-06-1424.4022.4023.000.00-27149.19%
AMZN240621C001600002024-05-21 9:50AM EDT2024-06-2122.1722.8023.25-2.45-9.95%1783,17845.41%
AMZN240628C001600002024-05-20 1:39PM EDT2024-06-2825.1423.0023.500.00-2842.82%
AMZN240719C001600002024-05-21 9:48AM EDT2024-07-1923.7023.9024.40-2.50-9.54%92,49139.15%
AMZN240816C001600002024-05-21 9:30AM EDT2024-08-1626.7526.3026.45-1.52-5.38%61,65740.19%
AMZN240920C001600002024-05-20 3:31PM EDT2024-09-2029.7027.9528.200.00-69,22939.28%
AMZN241018C001600002024-05-20 3:31PM EDT2024-10-1830.8929.2529.500.00-111,03238.88%
AMZN241115C001600002024-05-20 12:33PM EDT2024-11-1531.9031.5031.70-1.70-5.06%241440.90%
AMZN241220C001600002024-05-21 9:56AM EDT2024-12-2032.6432.8033.10-1.92-5.56%13,40340.37%
AMZN250117C001600002024-05-21 9:30AM EDT2025-01-1734.4534.0034.30-1.10-3.09%110,96040.33%
AMZN250321C001600002024-05-21 9:44AM EDT2025-03-2136.7537.0537.45-2.85-7.20%2654341.41%
AMZN250620C001600002024-05-21 10:01AM EDT2025-06-2040.9740.7041.10-1.58-3.71%53,09141.86%
AMZN250919C001600002024-05-20 11:27AM EDT2025-09-1947.0544.1044.650.00-22,74842.56%
AMZN251219C001600002024-05-20 1:29PM EDT2025-12-1947.4047.4548.00-2.05-3.98%22,66343.23%
AMZN260116C001600002024-05-21 9:50AM EDT2026-01-1647.7548.2048.75-3.34-6.54%74,01043.14%
AMZN260618C001600002024-05-20 3:58PM EDT2026-06-1854.8953.1053.750.00-13,06444.00%
AMZN261218C001600002024-05-20 3:24PM EDT2026-12-1860.2057.4559.400.00-615345.07%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524P001600002024-05-21 10:02AM EDT2024-05-240.020.010.02-0.01-33.33%1331,76548.05%
AMZN240531P001600002024-05-21 9:54AM EDT2024-05-310.070.070.070.00-504,40334.28%
AMZN240607P001600002024-05-21 10:04AM EDT2024-06-070.140.130.15+0.01+7.14%4375030.32%
AMZN240614P001600002024-05-21 10:00AM EDT2024-06-140.230.230.25+0.03+15.00%55946528.32%
AMZN240621P001600002024-05-21 9:33AM EDT2024-06-210.330.310.33+0.03+10.00%36330,25826.51%
AMZN240628P001600002024-05-21 9:44AM EDT2024-06-280.490.450.47+0.10+25.64%2027025.98%
AMZN240719P001600002024-05-21 9:57AM EDT2024-07-190.890.840.88+0.16+21.92%997,47224.61%
AMZN240816P001600002024-05-21 9:52AM EDT2024-08-162.592.482.55+0.35+15.62%66,62228.87%
AMZN240920P001600002024-05-21 9:55AM EDT2024-09-203.453.303.45+0.39+12.75%157,60027.63%
AMZN241018P001600002024-05-21 10:01AM EDT2024-10-184.003.904.05+0.40+11.11%42,97226.75%
AMZN241115P001600002024-05-21 9:35AM EDT2024-11-155.255.355.50+0.30+6.06%62,45528.40%
AMZN241220P001600002024-05-20 3:22PM EDT2024-12-206.106.106.20+0.45+7.96%115,85427.60%
AMZN250117P001600002024-05-21 9:39AM EDT2025-01-176.656.606.75+0.33+5.22%17,63127.13%
AMZN250321P001600002024-05-21 9:30AM EDT2025-03-218.608.358.55+0.90+12.08%23,84827.52%
AMZN250620P001600002024-05-21 9:30AM EDT2025-06-2010.7510.4510.70+0.65+6.44%113,66627.56%
AMZN250919P001600002024-05-16 2:01PM EDT2025-09-1911.7812.1512.500.00-250327.38%
AMZN251219P001600002024-05-20 3:49PM EDT2025-12-1913.5513.9014.200.00-1141,62227.30%
AMZN260116P001600002024-05-20 11:44AM EDT2026-01-1613.5514.2014.600.00-364,23227.16%
AMZN260618P001600002024-05-21 9:38AM EDT2026-06-1816.6416.6017.05+0.41+2.53%272626.96%
AMZN261218P001600002024-05-20 3:55PM EDT2026-12-1818.5018.8019.750.00-231,18726.85%