Mercado fechará em 3 h 28 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,93+0,18 (+0,10%)
A partir de 12:32PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:245.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C002450002024-05-28 12:06PM EDT2024-05-310.010.000.010.00-162,55993.75%
AMZN240607C002450002024-05-24 12:48PM EDT2024-06-070.010.000.010.00-243656.25%
AMZN240621C002450002024-05-23 12:41PM EDT2024-06-210.020.000.010.00-133639.06%
AMZN240719C002450002024-05-28 9:52AM EDT2024-07-190.030.030.04-0.01-25.00%1240030.96%
AMZN240816C002450002024-05-28 10:05AM EDT2024-08-160.170.160.17-0.02-10.53%123030.03%
AMZN240920C002450002024-05-28 9:30AM EDT2024-09-200.350.340.38-0.13-27.08%343428.42%
AMZN241018C002450002024-05-28 11:50AM EDT2024-10-180.580.560.60-0.17-22.67%819427.69%
AMZN241115C002450002024-05-28 9:59AM EDT2024-11-151.261.291.32-0.31-19.75%5035229.85%
AMZN241220C002450002024-05-28 12:03PM EDT2024-12-201.821.821.86-0.07-3.70%464229.55%
AMZN250117C002450002024-05-24 3:12PM EDT2025-01-172.352.292.36+0.02+0.86%183529.52%
AMZN250321C002450002024-05-28 10:01AM EDT2025-03-214.004.054.25-0.30-6.98%336131.20%
AMZN250620C002450002024-05-24 1:16PM EDT2025-06-207.056.757.000.00-603,19032.51%
AMZN250919C002450002024-05-24 2:26PM EDT2025-09-1910.109.659.950.00-116433.70%
AMZN251219C002450002024-05-20 2:07PM EDT2025-12-1913.8012.5512.900.00-1225134.67%
AMZN260116C002450002024-05-22 1:37PM EDT2026-01-1614.3513.3513.600.00-127834.70%
AMZN260618C002450002024-05-28 11:46AM EDT2026-06-1818.2018.2018.60-0.49-2.62%8126836.17%
AMZN261218C002450002024-05-16 11:23AM EDT2026-12-1826.2523.1523.900.00-113937.19%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P002450002024-03-26 3:29PM EDT2024-06-2166.0770.9572.100.00-10131.42%
AMZN240920P002450002024-04-05 12:44PM EDT2024-09-2059.5058.2559.350.00-200.00%
AMZN241220P002450002024-05-09 9:44AM EDT2024-12-2057.1563.5564.500.00-1021.85%
AMZN250117P002450002024-03-01 11:17AM EDT2025-01-1767.7064.3565.200.00-2024.73%
AMZN250321P002450002024-04-26 1:07PM EDT2025-03-2165.1861.5066.350.00-2026.03%
AMZN250620P002450002024-05-13 3:31PM EDT2025-06-2059.5763.1064.700.00-2017.13%
AMZN250919P002450002024-05-20 2:11PM EDT2025-09-1961.9563.8065.400.00-1517.99%
AMZN251219P002450002024-05-13 1:33PM EDT2025-12-1961.1963.9065.650.00-10717.19%
AMZN260116P002450002024-05-28 10:00AM EDT2026-01-1665.8564.4565.75+3.82+6.16%176617.03%
AMZN260618P002450002024-05-08 3:23PM EDT2026-06-1862.1065.4067.000.00-13313317.61%
AMZN261218P002450002024-04-12 3:00PM EDT2026-12-1864.7562.3064.900.00-202011.74%