Mercado abrirá em 1 h 30 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,13-0,02 (-0,01%)
No fechamento: 04:00PM EDT
184,54 +1,41 (+0,77%)
Pré-Abertura: 07:30AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524C001500002024-05-22 3:15PM EDT2024-05-2432.700.000.000.00-92660.00%
AMZN240531C001500002024-05-22 9:30AM EDT2024-05-3134.000.000.000.00-14550.00%
AMZN240607C001500002024-05-22 2:51PM EDT2024-06-0732.850.000.000.00-43920.00%
AMZN240614C001500002024-05-22 9:40AM EDT2024-06-1435.200.000.000.00-5200.00%
AMZN240621C001500002024-05-22 3:58PM EDT2024-06-2133.900.000.000.00-3828,8140.00%
AMZN240628C001500002024-05-21 3:26PM EDT2024-06-2833.560.000.000.00-2190.00%
AMZN240719C001500002024-05-22 11:38AM EDT2024-07-1936.210.000.000.00-823,2130.00%
AMZN240816C001500002024-05-21 2:32PM EDT2024-08-1635.250.000.000.00-176350.00%
AMZN240920C001500002024-05-22 3:39PM EDT2024-09-2037.350.000.000.00-145,2550.00%
AMZN241018C001500002024-05-22 12:34PM EDT2024-10-1839.100.000.000.00-54540.00%
AMZN241115C001500002024-05-22 12:12PM EDT2024-11-1541.150.000.000.00-506370.00%
AMZN241220C001500002024-05-21 2:16PM EDT2024-12-2041.000.000.000.00-1291,3070.00%
AMZN250117C001500002024-05-22 3:09PM EDT2025-01-1742.400.000.000.00-10119,1100.00%
AMZN250321C001500002024-05-21 12:24PM EDT2025-03-2144.600.000.000.00-16980.00%
AMZN250620C001500002024-05-22 3:48PM EDT2025-06-2048.560.000.000.00-486,1620.00%
AMZN250919C001500002024-05-21 2:41PM EDT2025-09-1951.390.000.000.00-34440.00%
AMZN251219C001500002024-05-22 9:55AM EDT2025-12-1956.010.000.000.00-34,7540.00%
AMZN260116C001500002024-05-22 3:44PM EDT2026-01-1655.500.000.000.00-97,9910.00%
AMZN260618C001500002024-05-21 1:33PM EDT2026-06-1859.350.000.000.00-11,2380.00%
AMZN261218C001500002024-05-22 3:28PM EDT2026-12-1863.810.000.000.00-31,1540.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524P001500002024-05-22 10:10AM EDT2024-05-240.010.000.000.00-14,23850.00%
AMZN240531P001500002024-05-22 2:01PM EDT2024-05-310.020.000.000.00-224,46225.00%
AMZN240607P001500002024-05-22 2:01PM EDT2024-06-070.060.000.000.00-2042925.00%
AMZN240614P001500002024-05-22 3:19PM EDT2024-06-140.090.000.000.00-1171212.50%
AMZN240621P001500002024-05-22 3:48PM EDT2024-06-210.130.000.000.00-1929,84412.50%
AMZN240628P001500002024-05-22 9:40AM EDT2024-06-280.150.000.000.00-118112.50%
AMZN240719P001500002024-05-22 2:50PM EDT2024-07-190.350.000.000.00-6551,25812.50%
AMZN240816P001500002024-05-22 3:40PM EDT2024-08-161.210.000.000.00-143,6516.25%
AMZN240920P001500002024-05-22 3:43PM EDT2024-09-201.750.000.000.00-46,6116.25%
AMZN241018P001500002024-05-22 3:50PM EDT2024-10-182.320.000.000.00-1,5633,5796.25%
AMZN241115P001500002024-05-22 3:31PM EDT2024-11-153.250.000.000.00-67726.25%
AMZN241220P001500002024-05-22 10:11AM EDT2024-12-203.750.000.000.00-56,9876.25%
AMZN250117P001500002024-05-22 3:57PM EDT2025-01-174.330.000.000.00-59618,4716.25%
AMZN250321P001500002024-05-22 3:39PM EDT2025-03-215.800.000.000.00-54,4636.25%
AMZN250620P001500002024-05-22 1:20PM EDT2025-06-207.490.000.000.00-42,5553.13%
AMZN250919P001500002024-05-22 3:21PM EDT2025-09-199.240.000.000.00-12613.13%
AMZN251219P001500002024-05-21 3:54PM EDT2025-12-1910.730.000.000.00-46,8913.13%
AMZN260116P001500002024-05-21 3:25PM EDT2026-01-1611.150.000.000.00-313,5623.13%
AMZN260618P001500002024-05-21 11:15AM EDT2026-06-1813.550.000.000.00-31,1503.13%
AMZN261218P001500002024-05-22 12:16PM EDT2026-12-1815.000.000.000.00-2501,7983.13%