Mercado fechará em 5 hs

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
175,91-1,67 (-0,94%)
A partir de 10:00AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:145.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C001450002024-03-04 1:17PM EST2024-03-0833.2330.8531.350.00-122098.05%
AMZN240315C001450002024-03-05 9:30AM EST2024-03-1532.2530.9031.40-0.77-2.33%7913,30261.62%
AMZN240322C001450002024-03-04 10:29AM EST2024-03-2235.0531.1531.750.00-815956.59%
AMZN240328C001450002024-03-01 2:23PM EST2024-03-2834.0031.4032.050.00-153353.96%
AMZN240405C001450002024-03-01 3:52PM EST2024-04-0534.2031.4032.050.00-3550.93%
AMZN240412C001450002024-03-04 3:29PM EST2024-04-1234.9630.8033.800.00-2261.65%
AMZN240419C001450002024-03-04 3:13PM EST2024-04-1934.6831.7532.400.00-898,59445.80%
AMZN240517C001450002024-03-04 3:41PM EST2024-05-1735.8733.7534.100.00-991,99846.39%
AMZN240621C001450002024-03-04 2:21PM EST2024-06-2137.3934.9535.300.00-7315,85243.27%
AMZN240719C001450002024-03-04 2:25PM EST2024-07-1938.3535.7036.100.00-891241.42%
AMZN240816C001450002024-03-05 9:41AM EST2024-08-1638.1037.6537.85-1.75-4.39%143943.05%
AMZN240920C001450002024-03-05 9:43AM EST2024-09-2039.1739.0039.25-1.98-4.81%24,81342.79%
AMZN241018C001450002024-03-05 9:40AM EST2024-10-1839.9039.7540.05+2.20+5.84%2741.99%
AMZN241115C001450002024-02-27 2:02PM EST2024-11-1539.5541.6041.800.00-48843.51%
AMZN241220C001450002024-03-04 12:31PM EST2024-12-2044.9442.5542.800.00-1126942.86%
AMZN250117C001450002024-03-05 9:41AM EST2025-01-1743.8143.7043.90-1.31-2.90%166,35143.05%
AMZN250321C001450002024-03-04 10:09AM EST2025-03-2149.0045.9546.400.00-219043.70%
AMZN250620C001450002024-03-04 12:41PM EST2025-06-2051.2049.1549.700.00-71,77244.35%
AMZN250919C001450002024-03-04 11:10AM EST2025-09-1954.6051.1551.950.00-314043.76%
AMZN251219C001450002024-03-05 9:34AM EST2025-12-1954.4053.9554.70-1.79-3.19%41,39644.16%
AMZN260116C001450002024-03-04 9:49AM EST2026-01-1657.3154.7555.250.00-276143.94%
AMZN260618C001450002024-03-01 10:36AM EST2026-06-1859.8657.8559.850.00-542544.97%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P001450002024-03-04 1:17PM EST2024-03-080.010.000.000.00-2684550.00%
AMZN240315P001450002024-03-05 9:39AM EST2024-03-150.030.030.040.00-215,36447.27%
AMZN240322P001450002024-03-04 3:45PM EST2024-03-220.070.070.090.00-4859041.11%
AMZN240328P001450002024-03-04 2:05PM EST2024-03-280.110.100.120.00-1139837.21%
AMZN240405P001450002024-03-04 2:22PM EST2024-04-050.120.140.160.00-1119833.69%
AMZN240412P001450002024-03-04 2:47PM EST2024-04-120.190.180.280.00-4433.69%
AMZN240419P001450002024-03-04 3:56PM EST2024-04-190.270.290.310.00-11012,76331.59%
AMZN240517P001450002024-03-05 9:40AM EST2024-05-171.161.161.21+0.13+12.62%146,39434.06%
AMZN240621P001450002024-03-04 3:40PM EST2024-06-211.561.721.770.00-4316,54331.35%
AMZN240719P001450002024-03-04 3:59PM EST2024-07-192.052.222.270.00-15074,04130.27%
AMZN240816P001450002024-03-04 1:24PM EST2024-08-163.003.203.300.00-1,1101,38731.47%
AMZN240920P001450002024-03-04 2:55PM EST2024-09-203.503.803.900.00-382,72730.48%
AMZN241018P001450002024-03-04 11:00AM EST2024-10-183.804.204.300.00-34129.69%
AMZN241115P001450002024-02-26 2:46PM EST2024-11-155.505.255.400.00-134430.84%
AMZN241220P001450002024-03-05 9:31AM EST2024-12-205.805.855.95+0.30+5.45%989730.21%
AMZN250117P001450002024-03-04 2:36PM EST2025-01-175.956.306.400.00-905,53629.83%
AMZN250321P001450002024-02-29 3:58PM EST2025-03-217.307.507.650.00-1420029.68%
AMZN250620P001450002024-03-04 9:54AM EST2025-06-208.479.009.200.00-2095629.27%
AMZN250919P001450002024-02-27 10:27AM EST2025-09-1910.8510.4010.600.00-18828.91%
AMZN251219P001450002024-03-04 9:32AM EST2025-12-1911.2011.7512.100.00-92,67928.87%
AMZN260116P001450002024-03-04 10:33AM EST2026-01-1611.3511.8512.250.00-293728.47%
AMZN260618P001450002024-03-01 11:15AM EST2026-06-1813.4513.7514.300.00-67428.17%