Mercado abrirá em 9 h 16 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,12+1,14 (+0,90%)
No fechamento: 04:00PM EDT
127,11 -0,01 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001500002023-09-29 1:53PM EDT2023-10-060.010.010.02-0.01-50.00%2862,71155.47%
AMZN231013C001500002023-09-29 3:29PM EDT2023-10-130.030.030.04-0.01-25.00%5372,82140.23%
AMZN231020C001500002023-09-29 3:59PM EDT2023-10-200.090.080.100.00-4,56946,01636.43%
AMZN231027C001500002023-09-29 3:56PM EDT2023-10-270.310.310.34+0.04+14.81%4743,13338.97%
AMZN231103C001500002023-09-29 3:50PM EDT2023-11-030.650.610.66+0.06+10.17%7634840.28%
AMZN231110C001500002023-09-29 3:48PM EDT2023-11-100.820.760.85+0.82-65-39.09%
AMZN231117C001500002023-09-29 3:56PM EDT2023-11-170.920.940.97+0.02+2.22%1,66435,83637.40%
AMZN231215C001500002023-09-29 3:56PM EDT2023-12-151.601.621.67+0.05+3.23%2,20516,16334.95%
AMZN240119C001500002023-09-29 3:57PM EDT2024-01-192.552.522.58+0.16+6.69%1,26938,40433.67%
AMZN240216C001500002023-09-29 3:53PM EDT2024-02-164.053.954.05+0.32+8.58%1576,60836.15%
AMZN240315C001500002023-09-29 3:53PM EDT2024-03-154.904.754.85+0.35+7.69%1325,61235.76%
AMZN240419C001500002023-09-29 10:53AM EDT2024-04-196.105.755.90+0.60+10.91%221,95235.70%
AMZN240621C001500002023-09-29 3:59PM EDT2024-06-218.057.958.10+0.40+5.23%15611,39836.75%
AMZN240920C001500002023-09-29 11:35AM EDT2024-09-2010.9210.8010.95+0.52+5.00%231,85737.68%
AMZN250117C001500002023-09-29 3:56PM EDT2025-01-1714.0914.1014.35+0.35+2.55%13916,23538.61%
AMZN250620C001500002023-09-29 3:51PM EDT2025-06-2018.5918.1518.55+0.78+4.38%45,28539.90%
AMZN251219C001500002023-09-29 3:46PM EDT2025-12-1922.7022.3522.85+0.90+4.13%65,25240.82%
AMZN260116C001500002023-09-29 1:30PM EDT2026-01-1622.9322.7023.40+0.43+1.91%1070640.85%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001500002023-09-27 2:24PM EDT2023-10-0625.0522.5023.150.00-89084.77%
AMZN231013P001500002023-09-29 3:38PM EDT2023-10-1322.5622.5523.60-1.59-6.58%1551.47%
AMZN231020P001500002023-09-29 2:49PM EDT2023-10-2023.0522.4523.15-0.94-3.92%53443.51%
AMZN231027P001500002023-09-29 9:39AM EDT2023-10-2721.5222.4024.40+1.77+8.96%1357.59%
AMZN231103P001500002023-09-28 3:29PM EDT2023-11-0323.8022.4524.150.00-3248.32%
AMZN231117P001500002023-09-29 3:53PM EDT2023-11-1722.7022.7523.60-1.70-6.97%183,28334.55%
AMZN231215P001500002023-09-29 3:05PM EDT2023-12-1523.4323.1023.95-0.82-3.38%32,55330.47%
AMZN240119P001500002023-09-29 12:31PM EDT2024-01-1923.0723.5024.05-1.58-6.41%421,31025.84%
AMZN240216P001500002023-09-29 12:09PM EDT2024-02-1624.0024.3524.75-1.85-7.16%178826.80%
AMZN240315P001500002023-09-29 1:19PM EDT2024-03-1525.4224.5525.00-1.18-4.44%121,50425.53%
AMZN240419P001500002023-09-28 10:31AM EDT2024-04-1928.2025.1025.550.00-2537025.27%
AMZN240621P001500002023-09-29 11:00AM EDT2024-06-2125.2725.9026.55-1.73-6.41%14,02825.07%
AMZN240920P001500002023-09-29 10:13AM EDT2024-09-2026.8527.0527.65-1.33-4.72%4029924.29%
AMZN250117P001500002023-09-27 2:36PM EDT2025-01-1729.7028.3529.000.00-13,71123.71%
AMZN250620P001500002023-09-22 10:08AM EDT2025-06-2028.3529.8031.000.00-511,39023.89%
AMZN251219P001500002023-09-28 3:12PM EDT2025-12-1932.5031.3532.700.00-105,12123.43%
AMZN260116P001500002023-09-29 11:03AM EDT2026-01-1631.2031.6032.45-1.02-3.17%124422.69%