Mercado abrirá em 2 h 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,46+2,34 (+1,84%)
No fechamento: 04:00PM EDT
129,41 -0,05 (-0,04%)
Pré-Abertura: 06:04AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001150002023-10-02 2:10PM EDT2023-10-0614.350.000.000.00-2400.00%
AMZN231013C001150002023-10-02 11:44AM EDT2023-10-1314.700.000.000.00-100.00%
AMZN231020C001150002023-10-02 2:09PM EDT2023-10-2014.820.000.000.00-10200.00%
AMZN231027C001150002023-10-02 11:27AM EDT2023-10-2716.710.000.000.00-400.00%
AMZN231103C001150002023-10-02 11:56AM EDT2023-11-0316.150.000.000.00-600.00%
AMZN231110C001150002023-09-28 11:22AM EDT2023-11-1013.600.000.000.00-5100.00%
AMZN231117C001150002023-10-02 2:09PM EDT2023-11-1716.970.000.000.00-2800.00%
AMZN231215C001150002023-10-02 2:52PM EDT2023-12-1518.250.000.000.00-1500.00%
AMZN240119C001150002023-10-02 3:57PM EDT2024-01-1919.970.000.000.00-8,81200.00%
AMZN240216C001150002023-10-02 3:50PM EDT2024-02-1621.350.000.000.00-4000.00%
AMZN240315C001150002023-10-02 1:19PM EDT2024-03-1522.030.000.000.00-7300.00%
AMZN240419C001150002023-09-27 11:45AM EDT2024-04-1920.350.000.000.00-400.00%
AMZN240621C001150002023-10-02 1:14PM EDT2024-06-2125.410.000.000.00-30500.00%
AMZN240920C001150002023-10-02 12:10PM EDT2024-09-2028.720.000.000.00-100.00%
AMZN250117C001150002023-10-02 2:08PM EDT2025-01-1732.260.000.000.00-6100.00%
AMZN250620C001150002023-09-26 3:38PM EDT2025-06-2033.300.000.000.00-400.00%
AMZN251219C001150002023-09-29 11:25AM EDT2025-12-1939.000.000.000.00-700.00%
AMZN260116C001150002023-09-28 3:37PM EDT2026-01-1637.950.000.000.00-800.00%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001150002023-10-02 3:48PM EDT2023-10-060.020.000.000.00-1,155025.00%
AMZN231013P001150002023-10-02 3:31PM EDT2023-10-130.140.000.000.00-482012.50%
AMZN231020P001150002023-10-02 3:58PM EDT2023-10-200.340.000.000.00-1,303012.50%
AMZN231027P001150002023-10-02 3:59PM EDT2023-10-270.930.000.000.00-614012.50%
AMZN231103P001150002023-10-02 3:59PM EDT2023-11-031.520.000.000.00-166012.50%
AMZN231110P001150002023-10-02 3:51PM EDT2023-11-101.790.000.000.00-2106.25%
AMZN231117P001150002023-10-02 3:59PM EDT2023-11-171.970.000.000.00-1,87506.25%
AMZN231215P001150002023-10-02 3:59PM EDT2023-12-152.760.000.000.00-45906.25%
AMZN240119P001150002023-10-02 3:55PM EDT2024-01-193.600.000.000.00-50906.25%
AMZN240216P001150002023-10-02 2:10PM EDT2024-02-164.750.000.000.00-47503.13%
AMZN240315P001150002023-10-02 3:08PM EDT2024-03-155.350.000.000.00-11703.13%
AMZN240419P001150002023-10-02 11:03AM EDT2024-04-195.800.000.000.00-603.13%
AMZN240621P001150002023-10-02 11:08AM EDT2024-06-217.190.000.000.00-2203.13%
AMZN240920P001150002023-10-02 3:59PM EDT2024-09-208.550.000.000.00-14803.13%
AMZN250117P001150002023-10-02 12:19PM EDT2025-01-1710.230.000.000.00-1103.13%
AMZN250620P001150002023-10-02 10:02AM EDT2025-06-2011.950.000.000.00-401.56%
AMZN251219P001150002023-09-29 3:55PM EDT2025-12-1914.250.000.000.00-70601.56%
AMZN260116P001150002023-09-28 3:37PM EDT2026-01-1614.700.000.000.00-1001.56%