Mercado abrirá em 4 h 32 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
179,83+1,53 (+0,86%)
No fechamento: 04:00PM EDT
179,75 -0,08 (-0,04%)
Pré-Abertura: 04:26AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:230.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240328C002300002024-03-25 9:30AM EDT2024-03-280.010.000.000.00-1050.00%
AMZN240405C002300002024-03-11 11:41AM EDT2024-04-050.020.000.000.00-1025.00%
AMZN240412C002300002024-03-21 1:51PM EDT2024-04-120.010.000.000.00-12025.00%
AMZN240419C002300002024-03-26 3:43PM EDT2024-04-190.010.000.000.00-588025.00%
AMZN240426C002300002024-03-27 2:11PM EDT2024-04-260.090.000.000.00-20012.50%
AMZN240503C002300002024-03-25 12:50PM EDT2024-05-030.220.000.000.00--012.50%
AMZN240517C002300002024-03-27 3:37PM EDT2024-05-170.310.000.000.00-87012.50%
AMZN240621C002300002024-03-27 3:55PM EDT2024-06-210.710.000.000.00-2012.50%
AMZN240719C002300002024-03-27 1:02PM EDT2024-07-191.050.000.000.00-8012.50%
AMZN240816C002300002024-03-26 9:30AM EDT2024-08-162.230.000.000.00-106.25%
AMZN240920C002300002024-03-27 12:22PM EDT2024-09-202.640.000.000.00-106.25%
AMZN241018C002300002024-03-27 12:01PM EDT2024-10-183.230.000.000.00-1406.25%
AMZN241115C002300002024-03-25 9:45AM EDT2024-11-154.720.000.000.00-606.25%
AMZN241220C002300002024-03-26 11:50AM EDT2024-12-205.840.000.000.00-3206.25%
AMZN250117C002300002024-03-27 2:54PM EDT2025-01-176.080.000.000.00-2106.25%
AMZN250321C002300002024-03-27 3:58PM EDT2025-03-218.700.000.000.00-106.25%
AMZN250620C002300002024-03-25 12:40PM EDT2025-06-2011.820.000.000.00-3006.25%
AMZN250919C002300002024-03-27 10:02AM EDT2025-09-1914.400.000.000.00-103.13%
AMZN251219C002300002024-03-27 11:11AM EDT2025-12-1917.380.000.000.00-103.13%
AMZN260116C002300002024-03-27 9:30AM EDT2026-01-1618.550.000.000.00-203.13%
AMZN260618C002300002024-03-27 1:22PM EDT2026-06-1823.400.000.000.00-203.13%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240328P002300002024-03-15 3:50PM EDT2024-03-2855.100.000.000.00--00.00%
AMZN240412P002300002024-03-21 11:18AM EDT2024-04-1250.760.000.000.00--00.00%
AMZN240419P002300002024-02-21 1:15PM EDT2024-04-1962.4050.8051.400.00-1064.67%
AMZN240517P002300002024-02-08 4:54PM EDT2024-05-1760.1554.2555.300.00--068.30%
AMZN240621P002300002023-09-28 12:21PM EDT2024-06-21103.80100.20104.250.00-20195.73%
AMZN240719P002300002024-03-21 9:51AM EDT2024-07-1950.600.000.000.00-200.00%
AMZN240816P002300002024-03-19 10:04AM EDT2024-08-1654.720.000.000.00-400.00%
AMZN240920P002300002024-03-14 11:10AM EDT2024-09-2050.870.000.000.00-100.00%
AMZN241018P002300002024-03-05 10:37AM EDT2024-10-1854.360.000.000.00--00.00%
AMZN241115P002300002024-03-21 11:55AM EDT2024-11-1551.100.000.000.00-200.00%
AMZN241220P002300002024-02-27 2:41PM EDT2024-12-2057.050.000.000.00-100.00%
AMZN250117P002300002024-03-27 3:23PM EDT2025-01-1752.150.000.000.00-200.00%
AMZN250321P002300002024-03-12 1:06PM EDT2025-03-2155.250.000.000.00--00.00%
AMZN250620P002300002024-03-25 1:10PM EDT2025-06-2052.810.000.000.00-1000.00%
AMZN250919P002300002024-02-26 11:18AM EDT2025-09-1956.7954.0554.900.00-1121.21%
AMZN251219P002300002024-03-11 11:04AM EDT2025-12-1959.750.000.000.00-200.00%
AMZN260116P002300002024-03-06 1:14PM EDT2026-01-1658.000.000.000.00-100.00%
AMZN260618P002300002024-03-18 2:10PM EDT2026-06-1859.800.000.000.00-100.00%