Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,75-4,18 (-2,22%)
No fechamento: 04:00PM EDT
184,42 +0,67 (+0,36%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:255.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C002550002024-07-18 3:13PM EDT2024-07-190.010.000.010.00-103,801196.88%
AMZN240726C002550002024-07-18 9:40AM EDT2024-07-260.010.000.030.00-60012077.34%
AMZN240802C002550002024-07-18 12:06PM EDT2024-08-020.040.030.07-0.04-50.00%221263.67%
AMZN240809C002550002024-07-18 10:32AM EDT2024-08-090.070.040.11-0.04-36.36%33855.08%
AMZN240816C002550002024-07-18 3:59PM EDT2024-08-160.090.060.09-0.02-18.18%271,35449.12%
AMZN240823C002550002024-07-15 2:00PM EDT2024-08-230.190.070.160.00-44547.56%
AMZN240830C002550002024-07-18 2:48PM EDT2024-08-300.150.100.19-0.07-31.82%31944.53%
AMZN240920C002550002024-07-18 1:46PM EDT2024-09-200.250.230.27-0.10-28.57%7981738.48%
AMZN241018C002550002024-07-18 3:56PM EDT2024-10-180.460.400.47-0.14-23.33%4136035.13%
AMZN241115C002550002024-07-18 3:33PM EDT2024-11-151.051.011.09-0.28-21.05%3372936.17%
AMZN241220C002550002024-07-18 1:15PM EDT2024-12-201.501.391.55-0.37-19.79%231,25134.42%
AMZN250117C002550002024-07-18 3:40PM EDT2025-01-171.971.842.02-0.36-15.45%982,10833.79%
AMZN250321C002550002024-07-17 10:26AM EDT2025-03-214.023.403.750.00-568334.55%
AMZN250620C002550002024-07-18 3:12PM EDT2025-06-205.705.556.35-0.85-12.98%154,29735.07%
AMZN250919C002550002024-07-18 11:51AM EDT2025-09-198.116.209.45-1.09-11.85%32,66536.18%
AMZN251219C002550002024-07-18 12:23PM EDT2025-12-1910.7010.4512.10-1.60-13.01%2071236.45%
AMZN260116C002550002024-07-18 3:44PM EDT2026-01-1611.739.0011.75-1.02-8.00%681335.06%
AMZN260618C002550002024-07-18 10:50AM EDT2026-06-1816.6013.5018.50-6.70-28.76%635838.34%
AMZN261218C002550002024-07-18 2:17PM EDT2026-12-1821.1518.5022.35-1.10-4.94%413337.67%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8074.2575.950.00-10101.47%
AMZN240830P002550002024-07-12 9:58AM EDT2024-08-3060.1569.2073.450.00--071.26%
AMZN240920P002550002024-05-01 10:03AM EDT2024-09-2074.2077.7580.000.00--086.08%
AMZN241018P002550002024-07-18 3:34PM EDT2024-10-1871.5269.0073.550.00-1049.30%
AMZN241220P002550002024-07-02 3:51PM EDT2024-12-2055.7569.0073.750.00--1038.84%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9069.4070.500.00-100.00%
AMZN250321P002550002024-07-17 11:09AM EDT2025-03-2168.2069.0073.700.00-2130.69%
AMZN250620P002550002024-07-15 2:42PM EDT2025-06-2063.8570.9574.000.00-420727.06%
AMZN250919P002550002024-07-15 12:18PM EDT2025-09-1965.0070.5574.500.00-1125.18%
AMZN251219P002550002024-07-17 3:25PM EDT2025-12-1969.0070.0074.20+69.00--122.26%
AMZN260116P002550002024-07-11 11:13AM EDT2026-01-1662.7170.5075.000.00-1223.24%
AMZN260618P002550002024-06-24 10:24AM EDT2026-06-1866.8771.6075.050.00-1320.64%