Mercado fechará em 4 h 24 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,84+1,68 (+0,97%)
A partir de 10:36AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:240.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C002400002024-02-13 9:44AM EST2024-03-010.010.000.000.00-4017050.00%
AMZN240308C002400002024-02-22 11:35AM EST2024-03-080.010.000.010.00-512464.06%
AMZN240315C002400002024-02-23 9:52AM EST2024-03-150.010.000.000.00-626425.00%
AMZN240322C002400002024-02-09 1:05PM EST2024-03-220.030.000.020.00--245.70%
AMZN240328C002400002024-02-26 10:53AM EST2024-03-280.030.000.020.00-13240.63%
AMZN240405C002400002024-02-26 12:59PM EST2024-04-050.010.000.120.00-2244.14%
AMZN240419C002400002024-02-29 9:43AM EST2024-04-190.040.030.04+0.01+33.33%752,16233.01%
AMZN240517C002400002024-02-27 12:24PM EST2024-05-170.300.270.290.00-317234.33%
AMZN240621C002400002024-02-27 3:52PM EST2024-06-210.500.500.520.00-533531.57%
AMZN240719C002400002024-02-29 10:08AM EST2024-07-190.790.740.77+0.08+11.27%1549030.47%
AMZN240816C002400002024-02-27 11:38AM EST2024-08-161.431.401.430.00-14531.84%
AMZN240920C002400002024-02-26 9:48AM EST2024-09-202.061.861.900.00-126031.07%
AMZN241018C002400002024-02-22 2:32PM EST2024-10-182.412.272.310.00-7430.67%
AMZN241115C002400002024-02-22 1:25PM EST2024-11-153.383.253.350.00-1732.19%
AMZN241220C002400002024-02-28 1:05PM EST2024-12-203.753.853.950.00-133931.79%
AMZN250117C002400002024-02-29 10:10AM EST2025-01-174.454.304.45+0.25+5.95%41,37831.57%
AMZN250321C002400002024-02-28 3:18PM EST2025-03-215.836.056.200.00-81132.38%
AMZN250620C002400002024-02-27 3:35PM EST2025-06-208.458.558.750.00-1586933.24%
AMZN250919C002400002024-02-27 1:02PM EST2025-09-1910.8011.0011.250.00-35733.88%
AMZN251219C002400002024-02-26 11:07AM EST2025-12-1913.9413.4513.750.00-1220934.47%
AMZN260116C002400002024-02-28 3:30PM EST2026-01-1613.8414.1514.400.00-426034.51%
AMZN260618C002400002024-02-28 10:04AM EST2026-06-1817.7017.6518.500.00-187535.36%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240517P002400002024-02-28 9:56AM EST2024-05-1766.5764.9565.400.00-1033.45%
AMZN240621P002400002024-02-28 2:59PM EST2024-06-2166.7164.6066.100.00-2135.49%
AMZN241220P002400002024-02-06 3:29PM EST2024-12-2070.7364.8565.600.00-20119.15%
AMZN250117P002400002024-02-02 12:30PM EST2025-01-1767.7064.8565.550.00-12017.96%
AMZN250620P002400002024-02-13 1:38PM EST2025-06-2071.0065.3065.800.00--016.16%
AMZN251219P002400002024-02-05 10:27AM EST2025-12-1971.3965.4567.250.00--017.84%
AMZN260116P002400002024-02-26 3:45PM EST2026-01-1666.7366.5566.950.00-2516.81%
AMZN260618P002400002024-02-12 11:00AM EST2026-06-1868.4065.5569.450.00--219.44%