Mercado fechará em 1 h 25 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
128,74+1,62 (+1,27%)
A partir de 02:35PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:195.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001950002023-09-18 9:32AM EDT2023-10-060.010.000.010.00-10112.50%
AMZN231013C001950002023-09-28 2:20PM EDT2023-10-130.010.000.010.00-101071.88%
AMZN231020C001950002023-09-19 1:13PM EDT2023-10-200.010.000.010.00-102057.81%
AMZN231117C001950002023-09-28 1:47PM EDT2023-11-170.040.030.040.00-10044.92%
AMZN231215C001950002023-09-29 1:51PM EDT2023-12-150.070.070.090.00-2039.06%
AMZN240119C001950002023-10-02 9:30AM EDT2024-01-190.150.160.170.00-1035.16%
AMZN240216C001950002023-09-28 9:56AM EDT2024-02-160.400.400.42+0.11+37.93%4537336.13%
AMZN240315C001950002023-09-27 1:12PM EDT2024-03-150.450.560.590.00-1035.01%
AMZN240419C001950002023-10-02 2:11PM EDT2024-04-190.840.830.86+0.09+12.00%4034.25%
AMZN240621C001950002023-09-29 9:46AM EDT2024-06-211.571.661.700.00-140034.82%
AMZN240920C001950002023-10-02 11:08AM EDT2024-09-203.002.973.05+0.18+6.38%3830335.10%
AMZN250117C001950002023-10-02 12:06PM EDT2025-01-175.065.055.10+0.46+10.00%5035.71%
AMZN250620C001950002023-09-28 1:54PM EDT2025-06-208.058.008.15+0.90+12.59%1036.86%
AMZN251219C001950002023-10-02 10:32AM EDT2025-12-1911.4011.3511.80+0.65+6.05%1037.95%
AMZN260116C001950002023-09-28 1:55PM EDT2026-01-1610.8011.8012.250.00-4037.95%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P001950002023-09-26 1:08PM EDT2023-10-2067.4065.7566.250.00-100.00%
AMZN231117P001950002023-08-28 12:14PM EDT2023-11-1762.5167.9570.100.00--093.82%
AMZN231215P001950002023-09-27 10:22AM EDT2023-12-1569.9565.8066.100.00-100.00%
AMZN240119P001950002023-09-05 9:48AM EDT2024-01-1958.3065.8566.100.00-600.00%
AMZN240315P001950002023-09-08 2:07PM EDT2024-03-1556.1465.5066.200.00-100.00%
AMZN240419P001950002023-08-25 12:10PM EDT2024-04-1963.3565.3566.500.00-6027.54%
AMZN240621P001950002023-08-03 10:28AM EDT2024-06-2167.3056.1057.700.00-200.00%
AMZN240920P001950002023-09-07 1:16PM EDT2024-09-2058.2665.2066.350.00-10018.41%
AMZN250117P001950002023-09-22 9:40AM EDT2025-01-1764.0064.8566.750.00-10020.22%
AMZN250620P001950002023-09-22 11:28AM EDT2025-06-2063.4065.6066.350.00-3014.06%
AMZN251219P001950002023-09-14 10:44AM EDT2025-12-1952.5765.8567.150.00-1017.35%
AMZN260116P001950002023-09-12 10:12AM EDT2026-01-1655.0565.2566.850.00--115.80%