Mercado abrirá em 7 h 38 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,16-0,38 (-0,22%)
No fechamento: 04:00PM EST
171,70 -1,46 (-0,84%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C001000002024-02-28 3:05PM EST2024-03-0173.3772.8073.60-0.36-0.49%4449284.38%
AMZN240308C001000002024-02-28 11:20AM EST2024-03-0873.8372.9573.700.00-151159.77%
AMZN240315C001000002024-02-28 3:05PM EST2024-03-1573.5873.1073.75-0.62-0.84%463,072128.32%
AMZN240322C001000002024-02-20 11:39AM EST2024-03-2267.3873.1574.000.00-426115.04%
AMZN240328C001000002024-02-28 12:45PM EST2024-03-2873.9773.2573.95-0.51-0.68%210103.42%
AMZN240419C001000002024-02-26 3:06PM EST2024-04-1975.7473.7074.300.00-21,54287.89%
AMZN240517C001000002024-02-27 1:57PM EST2024-05-1774.4874.1574.950.00-1041578.59%
AMZN240621C001000002024-02-27 3:54PM EST2024-06-2175.5074.5575.500.00-1216,42270.13%
AMZN240719C001000002024-02-27 3:43PM EST2024-07-1975.7875.0075.900.00-56866.19%
AMZN240816C001000002024-02-23 3:36PM EST2024-08-1676.8275.6076.550.00-1164.58%
AMZN240920C001000002024-02-26 3:53PM EST2024-09-2078.0476.1577.200.00-22,33862.07%
AMZN241018C001000002024-02-22 9:42AM EST2024-10-1877.0076.7577.700.00-1160.84%
AMZN241115C001000002024-02-20 1:47PM EST2024-11-1570.6977.2078.050.00--2559.21%
AMZN241220C001000002024-02-27 12:38PM EST2024-12-2079.0977.9079.100.00-141758.97%
AMZN250117C001000002024-02-28 12:48PM EST2025-01-1779.5578.5579.30-0.02-0.03%78,34857.86%
AMZN250321C001000002024-02-27 12:38PM EST2025-03-2180.7679.4581.000.00-13156.95%
AMZN250620C001000002024-02-27 11:53AM EST2025-06-2082.9781.4582.600.00-123,90855.93%
AMZN250919C001000002024-02-27 9:31AM EST2025-09-1984.6782.6583.600.00-272453.78%
AMZN251219C001000002024-02-27 9:59AM EST2025-12-1986.0584.5585.200.00-15,45453.53%
AMZN260116C001000002024-02-28 12:42PM EST2026-01-1685.7084.7585.70-0.30-0.35%421,01953.11%
AMZN260618C001000002024-02-26 2:56PM EST2026-06-1889.4885.9588.650.00-434151.68%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301P001000002024-02-12 9:41AM EST2024-03-010.010.000.030.00-18259.38%
AMZN240308P001000002024-02-23 9:30AM EST2024-03-080.010.000.020.00-1533117.19%
AMZN240315P001000002024-02-23 2:55PM EST2024-03-150.010.000.010.00-713,08882.81%
AMZN240322P001000002024-02-27 2:00PM EST2024-03-220.020.000.020.00-12,77173.44%
AMZN240328P001000002024-02-15 11:28AM EST2024-03-280.040.000.020.00-5665.63%
AMZN240405P001000002024-02-22 1:12PM EST2024-04-050.050.000.120.00-9969.34%
AMZN240419P001000002024-02-27 11:33AM EST2024-04-190.030.010.030.00-16,39252.34%
AMZN240517P001000002024-02-27 3:03PM EST2024-05-170.080.070.090.00-149549.81%
AMZN240621P001000002024-02-28 3:49PM EST2024-06-210.140.120.15-0.01-6.67%227,61644.29%
AMZN240719P001000002024-02-28 12:59PM EST2024-07-190.190.180.21-0.01-5.00%188841.60%
AMZN240816P001000002024-02-28 2:37PM EST2024-08-160.340.330.36-0.02-5.56%21541.31%
AMZN240920P001000002024-02-27 1:41PM EST2024-09-200.490.450.480.00-1,20018,40039.50%
AMZN241018P001000002024-02-27 10:53AM EST2024-10-180.560.560.590.00-111438.45%
AMZN241115P001000002024-02-21 11:34AM EST2024-11-150.970.790.840.00-21638.87%
AMZN241220P001000002024-02-27 12:49PM EST2024-12-200.980.981.020.00-464337.96%
AMZN250117P001000002024-02-28 2:09PM EST2025-01-171.141.141.170.00-1830,56337.37%
AMZN250321P001000002024-02-23 10:50AM EST2025-03-211.511.501.560.00-31836.49%
AMZN250620P001000002024-02-28 2:28PM EST2025-06-202.092.082.12+0.03+1.46%18,06735.39%
AMZN250919P001000002024-02-21 10:01AM EST2025-09-192.652.642.72-0.18-6.36%111334.65%
AMZN251219P001000002024-02-26 3:59PM EST2025-12-193.203.203.350.00-1110,42734.13%
AMZN260116P001000002024-02-27 12:58PM EST2026-01-163.353.303.400.00-25,24833.57%
AMZN260618P001000002024-02-28 1:11PM EST2026-06-184.204.004.30+0.01+0.24%157832.62%