Mercado fechará em 1 h 27 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
173,86+0,32 (+0,19%)
A partir de 01:33PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C001700002024-02-28 1:07PM EST2024-03-013.853.904.05-0.26-6.33%1,87710,42720.66%
AMZN240308C001700002024-02-28 1:04PM EST2024-03-085.055.055.10-0.09-1.75%6803,18724.15%
AMZN240315C001700002024-02-28 1:06PM EST2024-03-155.805.906.00-0.20-3.33%92636,58025.34%
AMZN240322C001700002024-02-28 12:25PM EST2024-03-226.956.706.85+0.05+0.72%604,66126.50%
AMZN240328C001700002024-02-28 12:50PM EST2024-03-287.557.307.45+0.15+2.03%2211,01026.92%
AMZN240405C001700002024-02-28 1:17PM EST2024-04-058.077.958.15+0.12+1.51%19418027.20%
AMZN240419C001700002024-02-28 12:46PM EST2024-04-199.239.309.35-0.12-1.28%2,92815,24028.02%
AMZN240517C001700002024-02-28 1:14PM EST2024-05-1712.8512.8512.950.00-1,32813,28033.99%
AMZN240621C001700002024-02-28 1:16PM EST2024-06-2114.7514.6514.75+0.05+0.34%13911,55233.08%
AMZN240719C001700002024-02-28 1:17PM EST2024-07-1916.1416.1016.20-0.06-0.37%453,49233.08%
AMZN240816C001700002024-02-28 12:57PM EST2024-08-1618.7018.4518.60-0.12-0.64%1417335.42%
AMZN240920C001700002024-02-28 12:43PM EST2024-09-2020.0319.9520.10+0.03+0.15%328,07935.22%
AMZN241018C001700002024-02-28 1:13PM EST2024-10-1821.2521.2021.40-1.35-5.97%25935.44%
AMZN241115C001700002024-02-27 3:59PM EST2024-11-1523.4023.3023.500.00-1117037.16%
AMZN241220C001700002024-02-27 3:32PM EST2024-12-2024.7624.6524.800.00-251,85837.03%
AMZN250117C001700002024-02-28 1:11PM EST2025-01-1725.7225.7525.90-0.07-0.27%11522,71037.13%
AMZN250321C001700002024-02-28 1:05PM EST2025-03-2128.5028.5528.75+0.10+0.35%722938.09%
AMZN250620C001700002024-02-28 12:58PM EST2025-06-2032.3032.0532.35+0.20+0.62%310,90238.97%
AMZN250919C001700002024-02-27 2:37PM EST2025-09-1935.3935.1535.600.00-614239.62%
AMZN251219C001700002024-02-28 12:36PM EST2025-12-1938.3538.1038.50+0.04+0.10%22,68240.05%
AMZN260116C001700002024-02-28 12:47PM EST2026-01-1639.0038.8539.25-0.20-0.51%35,41040.05%
AMZN260618C001700002024-02-27 3:57PM EST2026-06-1843.5043.2543.85-0.20-0.46%53,23540.84%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301P001700002024-02-28 1:14PM EST2024-03-010.290.280.29-0.17-36.96%7,2657,71223.93%
AMZN240308P001700002024-02-28 1:16PM EST2024-03-081.191.181.20-0.12-9.16%1,8293,92323.83%
AMZN240315P001700002024-02-28 1:15PM EST2024-03-151.881.881.89-0.11-5.53%1,39411,53123.57%
AMZN240322P001700002024-02-28 1:12PM EST2024-03-222.582.542.57-0.12-4.44%3381,64924.04%
AMZN240328P001700002024-02-28 12:52PM EST2024-03-282.882.942.98-0.15-4.95%1101,11223.71%
AMZN240405P001700002024-02-28 1:06PM EST2024-04-053.473.403.55-0.02-0.57%5423323.78%
AMZN240419P001700002024-02-28 1:13PM EST2024-04-194.374.304.35-0.03-0.68%1927,16323.54%
AMZN240517P001700002024-02-28 1:12PM EST2024-05-177.307.207.25+0.04+0.55%1096,01328.22%
AMZN240621P001700002024-02-28 12:11PM EST2024-06-218.248.308.40-0.11-1.32%244,92826.58%
AMZN240719P001700002024-02-28 12:21PM EST2024-07-199.049.109.20-0.21-2.27%892,84725.72%
AMZN240816P001700002024-02-28 1:10PM EST2024-08-1610.8510.7010.80+0.15+1.40%241,22526.97%
AMZN240920P001700002024-02-28 11:50AM EST2024-09-2011.5111.5511.70-0.10-0.86%22,14026.34%
AMZN241018P001700002024-02-23 11:50AM EST2024-10-1812.3312.2012.300.00-37825.82%
AMZN241115P001700002024-02-28 10:57AM EST2024-11-1513.8313.6013.75+0.17+1.24%15626.93%
AMZN241220P001700002024-02-27 12:52PM EST2024-12-2014.5014.3014.450.00-469526.44%
AMZN250117P001700002024-02-28 11:56AM EST2025-01-1714.8614.9015.00-0.09-0.60%4805,59226.14%
AMZN250321P001700002024-02-28 1:12PM EST2025-03-2116.4516.3516.55-0.10-0.60%321026.14%
AMZN250620P001700002024-02-27 1:08PM EST2025-06-2018.6018.2518.550.00-1111,31726.11%
AMZN250919P001700002024-02-23 9:53AM EST2025-09-1919.7019.8020.150.00-211325.83%
AMZN251219P001700002024-02-27 2:56PM EST2025-12-1921.3621.3021.600.00-169725.59%
AMZN260116P001700002024-02-27 12:59PM EST2026-01-1622.0521.6521.900.00-4861625.39%
AMZN260618P001700002024-02-28 10:58AM EST2026-06-1823.9723.5024.25+0.04+0.17%4356625.27%