Mercado fechará em 3 h 21 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,83-3,44 (-2,62%)
A partir de 12:39PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C000900002023-09-21 3:33PM EDT2023-09-2939.8137.4537.950.00-211159.38%
AMZN231006C000900002023-09-21 3:33PM EDT2023-10-0639.9537.5537.950.00-3796.09%
AMZN231013C000900002023-09-22 2:34PM EDT2023-10-1339.4737.7038.550.00-2987.40%
AMZN231020C000900002023-09-26 10:56AM EDT2023-10-2037.4237.7538.45-1.70-4.35%11,01472.95%
AMZN231027C000900002023-09-22 2:34PM EDT2023-10-2739.7038.0038.950.00-62176.66%
AMZN231103C000900002023-09-22 1:45PM EDT2023-11-0340.0538.1538.350.00--363.48%
AMZN231117C000900002023-09-25 12:08PM EDT2023-11-1742.3038.4538.600.00-5060.55%
AMZN231215C000900002023-09-26 11:40AM EDT2023-12-1538.9038.7539.45-2.44-5.90%28656.76%
AMZN240119C000900002023-09-26 11:25AM EDT2024-01-1939.4439.8040.00-3.05-7.18%66,41054.49%
AMZN240216C000900002023-09-11 3:43PM EDT2024-02-1656.5040.4541.250.00-131855.29%
AMZN240315C000900002023-09-25 9:37AM EDT2024-03-1543.6041.0542.250.00-11,04255.01%
AMZN240419C000900002023-09-07 12:07PM EDT2024-04-1950.6041.4042.750.00-12152.17%
AMZN240621C000900002023-09-25 12:22PM EDT2024-06-2147.2143.4543.850.00-33,87151.89%
AMZN240920C000900002023-09-26 10:20AM EDT2024-09-2045.4045.4545.75-11.75-20.56%174451.06%
AMZN250117C000900002023-09-26 11:40AM EDT2025-01-1747.9548.1548.50-3.19-6.24%884,95451.36%
AMZN250620C000900002023-09-26 12:05PM EDT2025-06-2050.5050.7551.15-2.50-4.72%1050.41%
AMZN251219C000900002023-09-26 11:00AM EDT2025-12-1953.8453.7054.15-2.76-4.88%369050.03%
AMZN260116C000900002023-09-25 1:59PM EDT2026-01-1657.8054.1054.750.00-62150.11%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P000900002023-09-12 11:09AM EDT2023-09-290.010.000.010.00-5832112.50%
AMZN231006P000900002023-09-26 12:05PM EDT2023-10-060.010.000.010.00-404767.19%
AMZN231013P000900002023-09-25 12:11PM EDT2023-10-130.020.020.030.00-2215361.72%
AMZN231020P000900002023-09-26 11:49AM EDT2023-10-200.060.050.06+0.02+50.00%1068,91557.81%
AMZN231027P000900002023-09-26 10:18AM EDT2023-10-270.110.100.15+0.03+37.50%11157.03%
AMZN231103P000900002023-09-26 11:54AM EDT2023-11-030.210.180.24+0.05+31.25%12656.15%
AMZN231117P000900002023-09-26 12:24PM EDT2023-11-170.290.290.30+0.09+45.00%80051.07%
AMZN231215P000900002023-09-26 12:22PM EDT2023-12-150.490.470.49+0.14+40.00%1592,89145.56%
AMZN240119P000900002023-09-26 12:23PM EDT2024-01-190.780.770.78+0.22+39.29%12331,42242.11%
AMZN240216P000900002023-09-26 10:13AM EDT2024-02-161.151.161.19+0.15+15.00%550141.91%
AMZN240315P000900002023-09-26 10:36AM EDT2024-03-151.381.351.38+0.25+22.12%34,58139.88%
AMZN240419P000900002023-09-26 12:21PM EDT2024-04-191.631.621.65+0.20+13.99%1348038.21%
AMZN240621P000900002023-09-26 9:36AM EDT2024-06-212.062.312.36+0.12+6.19%110,40037.26%
AMZN240920P000900002023-09-26 10:51AM EDT2024-09-203.153.053.15+0.46+17.10%584,29335.47%
AMZN250117P000900002023-09-26 10:41AM EDT2025-01-174.154.104.20+0.50+13.70%2319,93334.16%
AMZN250620P000900002023-09-26 11:16AM EDT2025-06-205.405.205.35+0.42+8.43%13,04332.73%
AMZN251219P000900002023-09-26 10:25AM EDT2025-12-196.556.406.70+0.35+5.65%524,35831.78%
AMZN260116P000900002023-09-26 11:16AM EDT2026-01-166.706.456.75+0.60+9.84%951,28031.35%