Mercado fechará em 2 h 29 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,67+1,51 (+0,87%)
A partir de 12:31PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C002300002024-02-26 9:40AM EST2024-03-010.010.000.000.00-513450.00%
AMZN240308C002300002024-02-23 3:23PM EST2024-03-080.010.000.010.00-122456.25%
AMZN240315C002300002024-02-23 3:41PM EST2024-03-150.020.000.010.00-1,1873,35745.31%
AMZN240322C002300002024-02-26 9:50AM EST2024-03-220.020.000.020.00-83540.23%
AMZN240328C002300002024-02-27 12:05PM EST2024-03-280.030.010.030.00-12737.50%
AMZN240419C002300002024-02-28 3:47PM EST2024-04-190.060.060.070.00-41,85131.06%
AMZN240517C002300002024-02-28 10:35AM EST2024-05-170.460.470.50+0.01+2.22%170533.69%
AMZN240621C002300002024-02-28 10:37AM EST2024-06-210.790.820.850.00-101,24231.18%
AMZN240719C002300002024-02-28 3:54PM EST2024-07-191.111.181.230.00-684730.34%
AMZN240816C002300002024-02-29 10:50AM EST2024-08-162.152.092.13+0.17+8.59%114331.87%
AMZN240920C002300002024-02-27 12:59PM EST2024-09-202.582.692.750.00-1061,11531.21%
AMZN241018C002300002024-02-27 12:28PM EST2024-10-183.223.203.300.00-142830.95%
AMZN241115C002300002024-02-28 10:14AM EST2024-11-154.354.454.600.00-11032.62%
AMZN241220C002300002024-02-29 9:46AM EST2024-12-205.155.205.30+0.20+4.04%629432.20%
AMZN250117C002300002024-02-29 9:48AM EST2025-01-175.855.755.90+0.15+2.63%172,74932.02%
AMZN250321C002300002024-02-23 1:12PM EST2025-03-218.077.757.950.00-2014532.95%
AMZN250620C002300002024-02-28 3:02PM EST2025-06-2010.3310.5510.800.00-4132633.86%
AMZN250919C002300002024-02-28 12:43PM EST2025-09-1913.0513.2513.550.00-122634.56%
AMZN251219C002300002024-02-27 9:46AM EST2025-12-1916.1015.9016.150.00-174035.08%
AMZN260116C002300002024-02-29 9:49AM EST2026-01-1616.7216.6016.80+0.34+2.08%251935.08%
AMZN260618C002300002024-02-27 9:50AM EST2026-06-1820.9020.3021.050.00-134335.90%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240315P002300002024-02-13 10:43AM EST2024-03-1559.4554.9555.350.00-8048.44%
AMZN240419P002300002024-02-21 12:15PM EST2024-04-1962.4055.1055.400.00-1031.25%
AMZN240517P002300002024-02-08 3:54PM EST2024-05-1760.1554.9555.250.00--00.00%
AMZN240621P002300002023-09-28 11:21AM EST2024-06-21103.80100.20104.250.00-20164.36%
AMZN240719P002300002024-01-24 3:48PM EST2024-07-1972.9854.3055.800.00--024.93%
AMZN241220P002300002024-02-27 1:41PM EST2024-12-2057.0555.2055.700.00-1116.63%
AMZN250117P002300002024-02-28 3:16PM EST2025-01-1757.0555.2055.600.00-3115.11%
AMZN250620P002300002024-01-22 2:34PM EST2025-06-2075.6061.6062.000.00-30027.67%
AMZN250919P002300002024-02-26 10:18AM EST2025-09-1956.7956.4557.500.00-1117.59%
AMZN251219P002300002023-12-22 2:24PM EST2025-12-1977.0072.4574.150.00-2038.12%
AMZN260116P002300002024-02-21 11:00AM EST2026-01-1663.3757.8058.450.00-21317.77%
AMZN260618P002300002024-02-26 10:57AM EST2026-06-1859.0458.3561.300.00-22320.02%