Mercado fechará em 4 h 56 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,41+2,29 (+1,80%)
A partir de 11:04AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001600002023-09-29 10:05AM EDT2023-10-060.010.000.010.00-4062.50%
AMZN231013C001600002023-09-29 3:30PM EDT2023-10-130.020.010.010.00-6042.19%
AMZN231020C001600002023-10-02 10:45AM EDT2023-10-200.040.030.040.00-216039.45%
AMZN231027C001600002023-10-02 10:40AM EDT2023-10-270.110.120.150.00-341,13440.72%
AMZN231103C001600002023-10-02 10:27AM EDT2023-11-030.280.260.30+0.04+16.67%1818840.82%
AMZN231110C001600002023-10-02 9:46AM EDT2023-11-100.330.330.39-0.01-2.94%1139.01%
AMZN231117C001600002023-10-02 10:39AM EDT2023-11-170.430.460.46+0.05+13.16%26037.26%
AMZN231215C001600002023-10-02 10:44AM EDT2023-12-150.860.880.90+0.14+19.44%792034.45%
AMZN240119C001600002023-10-02 9:47AM EDT2024-01-191.351.461.50+0.09+7.14%4032.70%
AMZN240216C001600002023-10-02 10:07AM EDT2024-02-162.612.662.70+0.28+12.02%42035.27%
AMZN240315C001600002023-10-02 10:06AM EDT2024-03-153.333.253.30+0.44+15.22%20034.60%
AMZN240419C001600002023-10-02 10:22AM EDT2024-04-194.004.154.25+0.30+8.11%19034.71%
AMZN240621C001600002023-10-02 9:48AM EDT2024-06-215.856.156.25+0.15+2.63%336,15735.79%
AMZN240920C001600002023-10-02 10:25AM EDT2024-09-208.758.708.85+0.85+10.76%33036.58%
AMZN250117C001600002023-10-02 10:40AM EDT2025-01-1711.9512.0012.20+0.86+7.75%55,85137.69%
AMZN250620C001600002023-10-02 10:09AM EDT2025-06-2016.1515.9516.20+0.55+3.53%2038.79%
AMZN251219C001600002023-10-02 10:22AM EDT2025-12-1919.9520.2020.55+0.40+2.05%3039.85%
AMZN260116C001600002023-09-29 12:26PM EDT2026-01-1619.9020.5521.100.00-7039.88%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001600002023-09-15 12:06PM EDT2023-10-0618.9030.7531.150.00--0108.59%
AMZN231013P001600002023-09-15 10:53AM EDT2023-10-1319.8030.3530.900.00--068.12%
AMZN231020P001600002023-09-28 9:30AM EDT2023-10-2036.0030.8531.050.00-1055.76%
AMZN231027P001600002023-09-20 10:57AM EDT2023-10-2722.5030.6031.100.00--051.22%
AMZN231117P001600002023-09-28 1:01PM EDT2023-11-1734.0030.7031.150.00-3038.92%
AMZN231215P001600002023-09-27 1:49PM EDT2023-12-1534.6030.8031.200.00-4031.42%
AMZN240119P001600002023-09-29 12:25PM EDT2024-01-1930.7531.1031.30-1.53-4.74%30026.88%
AMZN240216P001600002023-10-02 10:03AM EDT2024-02-1631.4031.3031.90-2.78-8.13%2028.11%
AMZN240315P001600002023-09-29 1:19PM EDT2024-03-1533.9731.3531.950.00-12025.92%
AMZN240419P001600002023-09-29 10:53AM EDT2024-04-1932.8331.8532.200.00-1024.74%
AMZN240621P001600002023-09-21 9:40AM EDT2024-06-2130.6532.3032.950.00-1024.38%
AMZN240920P001600002023-09-29 10:05AM EDT2024-09-2033.9533.1034.000.00-11023.99%
AMZN250117P001600002023-09-26 3:53PM EDT2025-01-1737.0334.5534.800.00-11022.55%
AMZN250620P001600002023-09-21 3:08PM EDT2025-06-2035.6035.6536.700.00-1023.01%
AMZN251219P001600002023-09-29 9:48AM EDT2025-12-1937.4436.9038.050.00-2022.27%
AMZN260116P001600002023-09-29 9:44AM EDT2026-01-1638.0037.0538.50+0.20+0.53%1022.53%