Mercado abrirá em 9 h 59 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,98-5,29 (-4,03%)
No fechamento: 04:00PM EDT
126,08 +0,10 (+0,08%)
Pós-fechamento: 08:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:130.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001300002023-09-26 3:59PM EDT2023-09-290.480.460.48-2.13-81.61%43,7053,89839.50%
AMZN231006C001300002023-09-26 3:59PM EDT2023-10-061.391.361.38-2.26-61.92%20,7591,68635.11%
AMZN231013C001300002023-09-26 3:59PM EDT2023-10-132.142.092.16-2.30-51.80%1,74784034.86%
AMZN231020C001300002023-09-26 3:59PM EDT2023-10-202.792.742.79-2.36-45.83%8,94829,85334.52%
AMZN231027C001300002023-09-26 3:59PM EDT2023-10-274.154.104.20-2.13-33.92%1,50143640.32%
AMZN231103C001300002023-09-26 3:59PM EDT2023-11-035.305.156.20-2.45-31.61%1,83621848.91%
AMZN231117C001300002023-09-26 3:59PM EDT2023-11-176.005.956.05-2.55-29.82%14,28612,98341.02%
AMZN231215C001300002023-09-26 3:59PM EDT2023-12-157.357.307.45-2.62-26.28%2,64010,66039.05%
AMZN240119C001300002023-09-26 3:59PM EDT2024-01-198.858.808.95-2.68-23.24%1,43622,74237.90%
AMZN240216C001300002023-09-26 3:56PM EDT2024-02-1610.7410.7010.85-2.66-19.85%5513,00940.02%
AMZN240315C001300002023-09-26 3:54PM EDT2024-03-1511.6811.6511.90-2.92-20.00%382039.65%
AMZN240419C001300002023-09-26 3:36PM EDT2024-04-1912.6512.9013.05-3.40-21.18%191,67839.17%
AMZN240621C001300002023-09-26 3:53PM EDT2024-06-2115.4215.3515.55-2.88-15.74%4867,78540.08%
AMZN240920C001300002023-09-26 3:58PM EDT2024-09-2018.4018.3018.50-2.83-13.33%414,99840.59%
AMZN250117C001300002023-09-26 3:49PM EDT2025-01-1721.6521.7522.00-3.19-12.84%24918,91241.33%
AMZN250620C001300002023-09-26 3:13PM EDT2025-06-2025.7725.7526.10-3.20-11.05%392,04742.27%
AMZN251219C001300002023-09-26 3:31PM EDT2025-12-1929.7030.0030.35-3.78-11.29%571,97143.08%
AMZN260116C001300002023-09-26 3:56PM EDT2026-01-1630.4530.3530.85-3.92-11.41%3211,61443.04%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P001300002023-09-26 3:59PM EDT2023-09-294.504.404.50+3.23+254.33%7,1077,60639.50%
AMZN231006P001300002023-09-26 3:58PM EDT2023-10-065.255.005.30+3.13+147.64%1,2652,52733.74%
AMZN231013P001300002023-09-26 3:58PM EDT2023-10-135.895.755.85+3.10+111.11%27392031.57%
AMZN231020P001300002023-09-26 3:59PM EDT2023-10-206.206.306.40+2.82+83.43%2,32229,31731.17%
AMZN231027P001300002023-09-26 3:47PM EDT2023-10-277.657.407.70+3.08+67.40%16981236.69%
AMZN231103P001300002023-09-26 3:45PM EDT2023-11-038.678.308.55+2.92+50.78%4130338.50%
AMZN231117P001300002023-09-26 3:59PM EDT2023-11-178.958.909.05+2.70+43.20%2,51033,19235.60%
AMZN231215P001300002023-09-26 3:58PM EDT2023-12-159.909.859.95+2.70+37.50%680032.57%
AMZN240119P001300002023-09-26 3:53PM EDT2024-01-1910.7910.6510.80+2.74+34.04%1,08723,17630.20%
AMZN240216P001300002023-09-26 3:56PM EDT2024-02-1612.0712.0012.15+2.57+27.05%3233,98331.39%
AMZN240315P001300002023-09-26 3:40PM EDT2024-03-1512.9012.4512.65+2.74+26.97%4196,78030.16%
AMZN240419P001300002023-09-26 1:45PM EDT2024-04-1912.6513.0513.25+2.15+20.48%7912,55829.07%
AMZN240621P001300002023-09-26 3:20PM EDT2024-06-2114.6614.4514.60+2.53+20.86%34512,88428.57%
AMZN240920P001300002023-09-26 2:42PM EDT2024-09-2015.8515.7016.05+2.40+17.84%285,82727.61%
AMZN250117P001300002023-09-26 3:56PM EDT2025-01-1717.6017.5017.70+2.25+14.66%28616,43626.81%
AMZN250620P001300002023-09-26 3:17PM EDT2025-06-2019.5319.2519.70+2.30+13.35%101,52526.35%
AMZN251219P001300002023-09-26 3:35PM EDT2025-12-1921.5021.0021.35+2.41+12.62%593425.44%
AMZN260116P001300002023-09-26 3:56PM EDT2026-01-1621.5521.1021.55+2.26+11.72%1043225.28%