Mercado abrirá em 7 h 27 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,75-0,30 (-0,17%)
No fechamento: 04:00PM EDT
181,05 +0,30 (+0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C001650002024-05-24 2:11PM EDT2024-05-3117.180.000.000.00-1700.00%
AMZN240607C001650002024-05-24 3:41PM EDT2024-06-0716.150.000.000.00-1400.00%
AMZN240614C001650002024-05-24 3:49PM EDT2024-06-1416.400.000.000.00-1300.00%
AMZN240621C001650002024-05-24 3:12PM EDT2024-06-2117.000.000.000.00-3300.00%
AMZN240628C001650002024-05-24 12:33PM EDT2024-06-2818.350.000.000.00-300.00%
AMZN240705C001650002024-05-24 10:46AM EDT2024-07-0518.350.000.000.00-100.00%
AMZN240719C001650002024-05-24 3:53PM EDT2024-07-1918.380.000.000.00-3000.00%
AMZN240816C001650002024-05-24 3:55PM EDT2024-08-1621.220.000.000.00-3500.00%
AMZN240920C001650002024-05-24 3:05PM EDT2024-09-2023.250.000.000.00-1100.00%
AMZN241018C001650002024-05-24 1:42PM EDT2024-10-1825.500.000.000.00-700.00%
AMZN241115C001650002024-05-23 2:16PM EDT2024-11-1527.160.000.000.00-200.00%
AMZN241220C001650002024-05-24 3:30PM EDT2024-12-2028.300.000.000.00-300.00%
AMZN250117C001650002024-05-24 3:17PM EDT2025-01-1729.650.000.000.00-400.00%
AMZN250321C001650002024-05-24 12:36PM EDT2025-03-2133.850.000.000.00-100.00%
AMZN250620C001650002024-05-24 3:45PM EDT2025-06-2036.600.000.000.00-800.00%
AMZN250919C001650002024-05-23 10:21AM EDT2025-09-1941.750.000.000.00-100.00%
AMZN251219C001650002024-05-23 1:59PM EDT2025-12-1944.220.000.000.00-6100.00%
AMZN260116C001650002024-05-24 2:27PM EDT2026-01-1645.600.000.000.00-100.00%
AMZN260618C001650002024-05-23 11:44AM EDT2026-06-1852.200.000.000.00-100.00%
AMZN261218C001650002024-05-24 9:46AM EDT2026-12-1855.750.000.000.00-400.00%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P001650002024-05-24 3:51PM EDT2024-05-310.050.000.000.00-385025.00%
AMZN240607P001650002024-05-24 3:12PM EDT2024-06-070.150.000.000.00-95012.50%
AMZN240614P001650002024-05-24 3:58PM EDT2024-06-140.320.000.000.00-100012.50%
AMZN240621P001650002024-05-24 3:57PM EDT2024-06-210.490.000.000.00-50106.25%
AMZN240628P001650002024-05-24 3:54PM EDT2024-06-280.680.000.000.00-37306.25%
AMZN240705P001650002024-05-24 3:43PM EDT2024-07-050.830.000.000.00-1406.25%
AMZN240719P001650002024-05-24 3:57PM EDT2024-07-191.390.000.000.00-40706.25%
AMZN240816P001650002024-05-24 3:35PM EDT2024-08-163.640.000.000.00-58503.13%
AMZN240920P001650002024-05-24 3:51PM EDT2024-09-204.610.000.000.00-19503.13%
AMZN241018P001650002024-05-24 3:51PM EDT2024-10-185.300.000.000.00-203.13%
AMZN241115P001650002024-05-24 2:27PM EDT2024-11-156.650.000.000.00-13203.13%
AMZN241220P001650002024-05-24 3:02PM EDT2024-12-207.650.000.000.00-103.13%
AMZN250117P001650002024-05-24 3:52PM EDT2025-01-178.350.000.000.00-7603.13%
AMZN250321P001650002024-05-23 11:13AM EDT2025-03-219.400.000.000.00-20003.13%
AMZN250620P001650002024-05-23 2:05PM EDT2025-06-2012.400.000.000.00-101.56%
AMZN250919P001650002024-05-24 2:01PM EDT2025-09-1913.800.000.000.00-601.56%
AMZN251219P001650002024-05-22 10:14AM EDT2025-12-1915.150.000.000.00-1501.56%
AMZN260116P001650002024-05-24 2:00PM EDT2026-01-1615.920.000.000.00-101.56%
AMZN260618P001650002024-05-24 3:12PM EDT2026-06-1818.740.000.000.00-301.56%
AMZN261218P001650002024-05-22 3:02PM EDT2026-12-1820.530.000.000.00-801.56%