Mercado abrirá em 7 h 27 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
181,28-2,04 (-1,11%)
No fechamento: 04:00PM EDT
181,15 -0,13 (-0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240419C001200002024-04-17 3:40PM EDT2024-04-1961.050.000.000.00-400.00%
AMZN240426C001200002024-04-16 3:58PM EDT2024-04-2663.830.000.000.00-700.00%
AMZN240503C001200002024-04-15 12:33PM EDT2024-05-0366.640.000.000.00-100.00%
AMZN240510C001200002024-04-15 3:33PM EDT2024-05-1064.610.000.000.00-1200.00%
AMZN240517C001200002024-04-17 12:15PM EDT2024-05-1762.320.000.000.00-1000.00%
AMZN240524C001200002024-04-05 10:25AM EDT2024-05-2466.140.000.000.00-1400.00%
AMZN240621C001200002024-04-17 2:32PM EDT2024-06-2162.950.000.000.00-1700.00%
AMZN240719C001200002024-04-11 11:06AM EDT2024-07-1968.860.000.000.00-100.00%
AMZN240816C001200002024-04-15 1:31PM EDT2024-08-1666.980.000.000.00-500.00%
AMZN240920C001200002024-04-17 1:06PM EDT2024-09-2064.660.000.000.00-300.00%
AMZN241018C001200002024-04-16 11:59AM EDT2024-10-1868.570.000.000.00-100.00%
AMZN241115C001200002024-04-10 9:56AM EDT2024-11-1569.320.000.000.00-200.00%
AMZN241220C001200002024-04-17 12:09PM EDT2024-12-2067.510.000.000.00-200.00%
AMZN250117C001200002024-04-17 12:40PM EDT2025-01-1768.310.000.000.00-1200.00%
AMZN250321C001200002024-04-15 1:30PM EDT2025-03-2172.840.000.000.00-100.00%
AMZN250620C001200002024-04-12 11:54AM EDT2025-06-2078.280.000.000.00-500.00%
AMZN250919C001200002024-04-15 1:40PM EDT2025-09-1976.800.000.000.00-100.00%
AMZN251219C001200002024-04-17 12:44PM EDT2025-12-1976.290.000.000.00-100.00%
AMZN260116C001200002024-04-16 9:39AM EDT2026-01-1679.160.000.000.00-600.00%
AMZN260618C001200002024-04-17 10:26AM EDT2026-06-1883.150.000.000.00-1900.00%
AMZN261218C001200002024-04-17 2:35PM EDT2026-12-1884.490.000.000.00-400.00%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240419P001200002024-04-15 3:12PM EDT2024-04-190.010.000.000.00-1050.00%
AMZN240426P001200002024-04-10 10:51AM EDT2024-04-260.030.000.000.00-2050.00%
AMZN240503P001200002024-04-17 2:26PM EDT2024-05-030.060.000.000.00-3,739050.00%
AMZN240517P001200002024-04-17 11:55AM EDT2024-05-170.100.000.000.00-12025.00%
AMZN240621P001200002024-04-17 2:15PM EDT2024-06-210.250.000.000.00-14025.00%
AMZN240719P001200002024-04-17 12:48PM EDT2024-07-190.440.000.000.00-3012.50%
AMZN240816P001200002024-04-17 3:59PM EDT2024-08-160.680.000.000.00-11012.50%
AMZN240920P001200002024-04-17 3:11PM EDT2024-09-200.870.000.000.00-12012.50%
AMZN241018P001200002024-04-17 12:33PM EDT2024-10-181.130.000.000.00-58012.50%
AMZN241115P001200002024-04-17 11:30AM EDT2024-11-151.530.000.000.00-30012.50%
AMZN241220P001200002024-04-15 1:20PM EDT2024-12-201.700.000.000.00-4012.50%
AMZN250117P001200002024-04-16 2:57PM EDT2025-01-172.040.000.000.00-3012.50%
AMZN250321P001200002024-04-17 10:53AM EDT2025-03-212.750.000.000.00-5606.25%
AMZN250620P001200002024-04-17 3:53PM EDT2025-06-203.810.000.000.00-106.25%
AMZN250919P001200002024-04-16 1:55PM EDT2025-09-194.580.000.000.00-106.25%
AMZN251219P001200002024-04-17 12:36PM EDT2025-12-195.700.000.000.00-106.25%
AMZN260116P001200002024-04-15 10:26AM EDT2026-01-165.150.000.000.00-2306.25%
AMZN260618P001200002024-04-12 9:39AM EDT2026-06-186.450.000.000.00-3006.25%
AMZN261218P001200002024-04-17 3:42PM EDT2026-12-188.520.000.000.00-206.25%