Mercado fechará em 3 h 4 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,46-4,01 (-3,09%)
A partir de 12:56PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001350002023-10-03 12:37PM EDT2023-10-060.040.040.05-0.15-78.95%3,18413,29236.33%
AMZN231013C001350002023-10-03 12:19PM EDT2023-10-130.340.340.35-0.49-59.04%9683,19132.91%
AMZN231020C001350002023-10-03 12:40PM EDT2023-10-200.770.770.79-0.68-46.90%3,28452,40532.96%
AMZN231027C001350002023-10-03 12:41PM EDT2023-10-271.871.831.89-0.95-33.69%7761,79439.49%
AMZN231103C001350002023-10-03 12:13PM EDT2023-11-032.842.792.86-1.15-28.82%731,83442.68%
AMZN231110C001350002023-10-03 11:41AM EDT2023-11-103.153.153.30-1.13-26.40%124741.69%
AMZN231117C001350002023-10-03 12:41PM EDT2023-11-173.623.603.65-1.28-26.12%1,69443,01840.56%
AMZN231215C001350002023-10-03 12:38PM EDT2023-12-154.934.905.00-1.27-20.48%1,12412,43238.43%
AMZN240119C001350002023-10-03 12:39PM EDT2024-01-196.386.356.45-1.47-18.73%51525,40237.21%
AMZN240216C001350002023-10-03 12:26PM EDT2024-02-168.408.258.35-1.40-14.29%3094,06639.53%
AMZN240315C001350002023-10-03 12:34PM EDT2024-03-159.289.209.30-1.42-13.27%7415,86738.89%
AMZN240419C001350002023-10-03 12:38PM EDT2024-04-1910.4810.4010.55-1.42-11.93%251,82838.72%
AMZN240621C001350002023-10-03 12:34PM EDT2024-06-2113.0012.9013.05-1.90-12.75%1015,55939.67%
AMZN240920C001350002023-10-03 12:28PM EDT2024-09-2016.0615.9016.05-1.59-9.01%234,48040.28%
AMZN250117C001350002023-10-03 10:37AM EDT2025-01-1720.0519.3519.60-1.28-6.00%24,51341.08%
AMZN250620C001350002023-10-03 9:40AM EDT2025-06-2025.0023.5023.80-0.40-1.57%11,16542.12%
AMZN251219C001350002023-10-03 12:27PM EDT2025-12-1928.1327.7528.10-1.67-5.60%2996442.94%
AMZN260116C001350002023-10-03 10:37AM EDT2026-01-1628.4428.2528.80-1.86-6.14%5242343.16%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001350002023-10-03 12:21PM EDT2023-10-069.559.559.70+3.81+66.38%1752,07544.82%
AMZN231013P001350002023-10-03 11:18AM EDT2023-10-139.759.759.90+3.08+46.18%3483633.01%
AMZN231020P001350002023-10-03 12:32PM EDT2023-10-209.9710.0510.10+3.27+48.81%8340,68429.40%
AMZN231027P001350002023-10-03 12:00PM EDT2023-10-2711.2210.9011.05+3.07+37.67%2871335.76%
AMZN231103P001350002023-10-03 12:28PM EDT2023-11-0311.6511.7511.85+2.47+26.91%1518038.32%
AMZN231110P001350002023-10-03 9:30AM EDT2023-11-109.9512.0512.25+0.65+6.99%21137.57%
AMZN231117P001350002023-10-03 12:37PM EDT2023-11-1712.2612.3512.40+2.67+27.84%1,08722,55135.57%
AMZN231215P001350002023-10-03 11:54AM EDT2023-12-1513.2513.2513.35+2.59+24.30%12214,66032.75%
AMZN240119P001350002023-10-03 12:37PM EDT2024-01-1914.1014.0514.10+2.50+21.55%8813,23729.95%
AMZN240216P001350002023-10-03 12:37PM EDT2024-02-1615.3015.2515.50+2.35+18.15%2332,19731.53%
AMZN240315P001350002023-10-03 12:04PM EDT2024-03-1515.9515.7515.95+1.40+9.62%1114,91730.12%
AMZN240419P001350002023-10-03 9:39AM EDT2024-04-1915.9516.3016.50+1.80+12.72%682,83428.89%
AMZN240621P001350002023-10-03 11:48AM EDT2024-06-2118.1517.7517.80+2.55+16.35%157,78328.33%
AMZN240920P001350002023-10-02 1:22PM EDT2024-09-2017.3019.1019.350.00-97,51927.60%
AMZN250117P001350002023-10-02 11:45AM EDT2025-01-1721.0020.7020.95+2.26+12.06%54,73726.71%
AMZN250620P001350002023-10-03 12:24PM EDT2025-06-2022.6722.4522.75+0.69+3.14%1048525.96%
AMZN251219P001350002023-09-29 10:12AM EDT2025-12-1922.9024.1024.600.00-396125.34%
AMZN260116P001350002023-10-03 10:07AM EDT2026-01-1623.9724.3024.70-0.45-1.84%22325.05%