Mercado fechará em 6 h 2 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:185.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001850002024-05-24 3:59PM EDT2024-05-310.530.520.54-0.44-45.36%32,89916,91723.19%
AMZN240607C001850002024-05-24 3:59PM EDT2024-06-071.421.391.45-0.43-23.24%2,4945,97123.63%
AMZN240614C001850002024-05-24 3:59PM EDT2024-06-142.262.172.28-0.37-14.07%1,6252,89824.37%
AMZN240621C001850002024-05-24 3:59PM EDT2024-06-212.802.782.82-0.45-13.85%3,75347,37723.83%
AMZN240628C001850002024-05-24 3:59PM EDT2024-06-283.353.303.50-0.50-12.99%9452,42124.43%
AMZN240705C001850002024-05-24 3:59PM EDT2024-07-053.863.854.00-0.49-11.26%4218324.36%
AMZN240719C001850002024-05-24 3:59PM EDT2024-07-195.155.105.15-0.37-6.70%3,02830,38825.21%
AMZN240816C001850002024-05-24 3:56PM EDT2024-08-168.909.009.15-0.47-5.02%4,55617,68432.26%
AMZN240920C001850002024-05-24 3:59PM EDT2024-09-2010.9310.9011.00-0.17-1.53%2448,40531.54%
AMZN241018C001850002024-05-24 3:59PM EDT2024-10-1812.4012.3512.50-0.39-3.05%1721,60831.64%
AMZN241115C001850002024-05-24 3:59PM EDT2024-11-1515.1315.0515.25-0.32-2.07%452,24334.50%
AMZN241220C001850002024-05-24 3:56PM EDT2024-12-2016.6016.6516.85-0.41-2.41%2162,09534.41%
AMZN250117C001850002024-05-24 3:58PM EDT2025-01-1717.9017.9018.15-0.45-2.45%23416,26134.54%
AMZN250321C001850002024-05-24 3:14PM EDT2025-03-2121.5021.4021.75+0.15+0.70%983336.22%
AMZN250620C001850002024-05-24 2:44PM EDT2025-06-2026.2425.6526.05+0.54+2.10%73,02537.52%
AMZN250919C001850002024-05-24 11:35AM EDT2025-09-1930.5429.5030.00+0.86+2.90%347538.61%
AMZN251219C001850002024-05-24 3:56PM EDT2025-12-1933.4533.0033.60-1.48-4.24%131,22639.46%
AMZN260116C001850002024-05-24 3:50PM EDT2026-01-1634.1234.0034.45-0.93-2.65%131,45239.47%
AMZN260618C001850002024-05-24 3:41PM EDT2026-06-1839.6039.4540.00+0.10+0.25%75,52840.73%
AMZN261218C001850002024-05-24 2:52PM EDT2026-12-1845.4844.9545.75+0.98+2.20%161,30241.70%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001850002024-05-24 3:58PM EDT2024-05-314.724.554.800.00-1,6333,05223.37%
AMZN240607P001850002024-05-24 3:55PM EDT2024-06-075.555.255.45-0.02-0.36%2721,37721.41%
AMZN240614P001850002024-05-24 3:53PM EDT2024-06-146.095.906.45-0.37-5.73%7521,31223.85%
AMZN240621P001850002024-05-24 3:59PM EDT2024-06-216.366.306.45-0.14-2.15%49629,26220.39%
AMZN240628P001850002024-05-24 3:50PM EDT2024-06-286.926.707.20-0.03-0.43%11563121.79%
AMZN240705P001850002024-05-24 10:37AM EDT2024-07-056.757.007.95-0.95-12.34%18923.07%
AMZN240719P001850002024-05-24 3:42PM EDT2024-07-198.107.858.05+0.05+0.62%79916,54120.23%
AMZN240816P001850002024-05-24 3:59PM EDT2024-08-1611.0011.0011.15-0.35-3.08%1,0826,36525.65%
AMZN240920P001850002024-05-24 3:50PM EDT2024-09-2012.2512.1012.25-0.45-3.54%632,83824.20%
AMZN241018P001850002024-05-24 3:53PM EDT2024-10-1813.1012.9013.10+1.37+11.68%10396923.61%
AMZN241115P001850002024-05-24 3:49PM EDT2024-11-1514.9514.7515.00-0.17-1.12%111,28025.45%
AMZN241220P001850002024-05-24 1:58PM EDT2024-12-2015.1315.5515.80-0.82-5.14%41,78324.69%
AMZN250117P001850002024-05-24 3:54PM EDT2025-01-1716.4016.1516.40-0.35-2.09%4813,66924.21%
AMZN250321P001850002024-05-24 3:29PM EDT2025-03-2118.5018.2018.50+1.33+7.75%101,20724.73%
AMZN250620P001850002024-05-22 10:51AM EDT2025-06-2019.5320.5020.850.00-12079924.81%
AMZN250919P001850002024-05-24 3:35PM EDT2025-09-1922.7822.3022.85+1.73+8.22%133324.76%
AMZN251219P001850002024-05-24 11:00AM EDT2025-12-1924.2024.3024.70-0.35-1.43%1062424.77%
AMZN260116P001850002024-05-23 3:55PM EDT2026-01-1624.8224.4525.100.00-491324.62%
AMZN260618P001850002024-05-24 10:36AM EDT2026-06-1827.1127.1027.50-0.51-1.85%148824.31%
AMZN261218P001850002024-05-23 2:43PM EDT2026-12-1829.9028.8530.000.00-113523.99%