Mercado abrirá em 53 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:190.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001900002024-05-24 3:59PM EDT2024-05-310.090.080.09-0.15-62.50%10,45918,87724.61%
AMZN240607C001900002024-05-24 3:59PM EDT2024-06-070.480.450.48-0.25-34.25%4,5147,64723.66%
AMZN240614C001900002024-05-24 3:59PM EDT2024-06-140.980.951.00-0.28-22.22%1,3083,13024.02%
AMZN240621C001900002024-05-24 3:59PM EDT2024-06-211.381.351.39-0.35-20.23%5,70141,22023.38%
AMZN240628C001900002024-05-24 3:59PM EDT2024-06-281.831.801.88-0.27-12.86%4,9533,00823.67%
AMZN240705C001900002024-05-24 3:58PM EDT2024-07-052.222.122.36-0.27-10.84%555323.94%
AMZN240719C001900002024-05-24 3:59PM EDT2024-07-193.303.203.35-0.34-9.34%3,03828,80224.72%
AMZN240816C001900002024-05-24 3:59PM EDT2024-08-166.946.907.00-0.26-3.61%90614,20731.45%
AMZN240920C001900002024-05-24 3:59PM EDT2024-09-208.758.658.80-0.35-3.85%5497,11030.85%
AMZN241018C001900002024-05-24 3:48PM EDT2024-10-1810.0310.0510.25-0.17-1.67%1872,23630.95%
AMZN241115C001900002024-05-24 3:55PM EDT2024-11-1512.7512.7512.95-0.15-1.16%661,37233.82%
AMZN241220C001900002024-05-24 3:47PM EDT2024-12-2014.3014.3014.50-0.03-0.21%2442,41133.70%
AMZN250117C001900002024-05-24 3:38PM EDT2025-01-1715.4515.5515.75-0.41-2.59%1476,60933.80%
AMZN250321C001900002024-05-24 3:49PM EDT2025-03-2119.0519.0519.30-2.05-9.72%1081235.47%
AMZN250620C001900002024-05-24 2:13PM EDT2025-06-2024.1023.3023.70+0.65+2.77%362,48836.96%
AMZN250919C001900002024-05-24 12:34PM EDT2025-09-1928.2027.1527.55-0.73-2.52%367337.94%
AMZN251219C001900002024-05-24 3:37PM EDT2025-12-1930.7330.7031.25-0.50-1.60%61,45738.92%
AMZN260116C001900002024-05-24 3:25PM EDT2026-01-1631.7931.8532.20-0.16-0.50%41,16439.04%
AMZN260618C001900002024-05-24 2:10PM EDT2026-06-1838.0737.1537.75+0.54+1.44%31,02940.29%
AMZN261218C001900002024-05-23 3:12PM EDT2026-12-1842.5542.0543.200.00-4380240.98%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001900002024-05-24 3:21PM EDT2024-05-319.459.109.50+0.21+2.27%1431,73030.71%
AMZN240607P001900002024-05-24 3:16PM EDT2024-06-079.589.359.75-0.27-2.74%1641,34423.95%
AMZN240614P001900002024-05-24 3:36PM EDT2024-06-1410.139.5010.15+0.52+5.41%2058223.12%
AMZN240621P001900002024-05-24 3:45PM EDT2024-06-2110.189.9010.15+0.22+2.21%3394,26719.76%
AMZN240628P001900002024-05-24 3:02PM EDT2024-06-2810.2910.1010.45-0.41-3.83%156119.56%
AMZN240719P001900002024-05-24 3:58PM EDT2024-07-1911.2011.0511.35-0.05-0.44%333,00819.50%
AMZN240816P001900002024-05-24 3:26PM EDT2024-08-1614.0313.6514.10-0.02-0.14%1,0255,93424.86%
AMZN240920P001900002024-05-24 10:36AM EDT2024-09-2014.6514.9015.05-0.35-2.33%32,88123.28%
AMZN241018P001900002024-05-24 3:02PM EDT2024-10-1815.6015.6515.90-0.56-3.47%141,38222.86%
AMZN241115P001900002024-05-24 3:45PM EDT2024-11-1517.7017.4017.70+0.10+0.57%763324.67%
AMZN241220P001900002024-05-24 2:44PM EDT2024-12-2018.0518.2018.50-0.50-2.70%5159224.00%
AMZN250117P001900002024-05-24 1:44PM EDT2025-01-1718.4018.8019.05-0.72-3.77%602,45923.49%
AMZN250321P001900002024-05-24 3:39PM EDT2025-03-2121.1020.7521.10+1.30+6.57%2121724.05%
AMZN250620P001900002024-05-24 2:32PM EDT2025-06-2022.8223.0023.40+0.92+4.20%1390124.16%
AMZN250919P001900002024-05-24 12:11PM EDT2025-09-1924.6124.8525.40-0.67-2.65%119224.18%
AMZN251219P001900002024-05-24 11:24AM EDT2025-12-1926.4026.6027.20+1.04+4.10%420724.17%
AMZN260116P001900002024-05-21 3:43PM EDT2026-01-1626.7127.1027.550.00-297523.98%
AMZN260618P001900002024-05-15 1:52PM EDT2026-06-1828.8029.6530.250.00-161,11824.02%
AMZN261218P001900002024-05-22 3:27PM EDT2026-12-1831.7631.5532.600.00-20230723.58%