Mercado fechará em 4 h 21 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,65+2,53 (+1,99%)
A partir de 11:39AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:110.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001100002023-10-02 9:46AM EDT2023-10-0618.6220.3520.55+1.27+7.32%20112.60%
AMZN231013C001100002023-09-29 3:21PM EDT2023-10-1318.7720.4520.75+1.02+5.75%2076.32%
AMZN231020C001100002023-10-02 11:06AM EDT2023-10-2019.6520.5520.85+1.90+10.70%83062.48%
AMZN231027C001100002023-10-02 10:01AM EDT2023-10-2719.7321.1521.35+1.93+10.84%1061.16%
AMZN231103C001100002023-10-02 11:21AM EDT2023-11-0321.5021.6021.80+2.50+13.16%4059.28%
AMZN231117C001100002023-09-29 3:56PM EDT2023-11-1719.2022.0522.250.00-40053.59%
AMZN231215C001100002023-10-02 10:43AM EDT2023-12-1522.1023.3023.45+0.75+3.51%8050.18%
AMZN240119C001100002023-10-02 11:16AM EDT2024-01-1924.2624.5024.65+1.71+7.58%131047.60%
AMZN240216C001100002023-10-02 10:08AM EDT2024-02-1625.1526.0026.35+2.63+11.68%13049.45%
AMZN240315C001100002023-10-02 9:39AM EDT2024-03-1525.1526.9027.05+0.33+1.33%1047.61%
AMZN240419C001100002023-10-02 10:15AM EDT2024-04-1926.8528.0528.25+2.20+8.92%5047.15%
AMZN240621C001100002023-09-29 3:24PM EDT2024-06-2128.1030.2530.500.00-4047.36%
AMZN240920C001100002023-10-02 11:04AM EDT2024-09-2032.2532.8533.20+2.15+7.14%3047.16%
AMZN250117C001100002023-10-02 11:23AM EDT2025-01-1736.4036.2036.40+2.74+8.14%41047.23%
AMZN250620C001100002023-09-29 12:07PM EDT2025-06-2037.8540.0040.300.00-1047.81%
AMZN251219C001100002023-09-28 10:37AM EDT2025-12-1938.7543.6044.200.00-53,85048.08%
AMZN260116C001100002023-09-29 3:55PM EDT2026-01-1641.6044.2044.700.00-2048.03%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001100002023-10-02 11:18AM EDT2023-10-060.010.000.01-0.03-75.00%124050.00%
AMZN231013P001100002023-10-02 11:24AM EDT2023-10-130.050.050.06-0.07-58.33%22043.16%
AMZN231020P001100002023-10-02 11:24AM EDT2023-10-200.140.140.15-0.13-48.15%335039.75%
AMZN231027P001100002023-10-02 11:15AM EDT2023-10-270.470.420.46-0.26-35.62%3574042.82%
AMZN231103P001100002023-10-02 11:02AM EDT2023-11-030.890.760.80-0.29-24.58%70043.85%
AMZN231110P001100002023-10-02 11:09AM EDT2023-11-101.090.920.99-0.21-16.15%324942.33%
AMZN231117P001100002023-10-02 11:22AM EDT2023-11-171.121.091.11-0.41-26.80%23711,70340.41%
AMZN231215P001100002023-10-02 10:07AM EDT2023-12-151.911.711.73-0.31-13.96%31037.01%
AMZN240119P001100002023-10-02 11:10AM EDT2024-01-192.562.352.38-0.46-15.23%1025,53934.38%
AMZN240216P001100002023-10-02 10:29AM EDT2024-02-163.653.303.40-0.35-8.75%53035.55%
AMZN240315P001100002023-10-02 11:00AM EDT2024-03-154.033.803.85-0.32-7.36%15034.25%
AMZN240419P001100002023-09-29 10:25AM EDT2024-04-194.754.354.450.00-14033.30%
AMZN240621P001100002023-09-29 1:24PM EDT2024-06-215.855.505.60-0.44-7.00%46032.54%
AMZN240920P001100002023-09-29 3:35PM EDT2024-09-207.056.806.90-0.40-5.37%1031.34%
AMZN250117P001100002023-10-02 10:19AM EDT2025-01-178.708.308.45-0.30-3.33%15030.41%
AMZN250620P001100002023-09-28 12:03PM EDT2025-06-2010.959.9010.150.00-2029.48%
AMZN251219P001100002023-09-29 11:17AM EDT2025-12-1912.1411.5011.750.00-30028.46%
AMZN260116P001100002023-09-27 10:05AM EDT2026-01-1612.8511.7012.000.00-4028.37%