Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,66-0,17 (-0,09%)
No fechamento: 04:00PM EDT
183,45 -0,21 (-0,11%)
Pós-fechamento: 05:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:95.00
Opções de comprapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000950002024-06-14 12:45PM EDT2024-06-2187.9088.5589.10-0.50-0.57%1720,685198.44%
AMZN240719C000950002024-06-12 9:36AM EDT2024-07-1992.6888.9589.500.00-2991112.74%
AMZN240816C000950002024-06-12 12:47PM EDT2024-08-1693.0589.4090.000.00-17194.78%
AMZN240920C000950002024-05-29 11:19AM EDT2024-09-2090.1089.9590.800.00-11,76584.85%
AMZN241018C000950002024-05-29 2:33PM EDT2024-10-1890.2790.4091.050.00-5578.26%
AMZN241115C000950002024-03-21 12:21PM EDT2024-11-1588.6081.5584.800.00-230.00%
AMZN241220C000950002024-05-24 3:40PM EDT2024-12-2089.0091.5092.100.00-22,95871.24%
AMZN250117C000950002024-06-11 9:34AM EDT2025-01-1796.5091.9092.650.00-12,35069.17%
AMZN250321C000950002024-05-13 10:10AM EDT2025-03-2197.0895.5097.550.00-81478.28%
AMZN250620C000950002024-06-10 12:32PM EDT2025-06-2097.3494.0095.750.00-656562.62%
AMZN250919C000950002024-04-09 9:55AM EDT2025-09-1999.56101.15103.900.00-1676.68%
AMZN251219C000950002024-06-12 10:08AM EDT2025-12-19100.8596.4098.450.00-344558.03%
AMZN260116C000950002024-06-07 3:00PM EDT2026-01-1699.5097.0599.600.00-25758.79%
AMZN260618C000950002024-06-05 1:39PM EDT2026-06-1897.5098.10101.700.00-12055.60%
AMZN261218C000950002024-06-10 3:17PM EDT2026-12-18106.47100.55103.750.00-43053.79%
Opções de vendapara14 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000950002024-05-20 11:03AM EDT2024-06-210.010.000.020.00-328,805146.88%
AMZN240719P000950002024-06-12 2:03PM EDT2024-07-190.010.000.020.00-2069169.53%
AMZN240816P000950002024-06-12 11:07AM EDT2024-08-160.040.030.040.00-195658.59%
AMZN240920P000950002024-06-06 2:30PM EDT2024-09-200.080.070.090.00-124,39251.47%
AMZN241018P000950002024-06-10 1:51PM EDT2024-10-180.090.090.130.00-111048.24%
AMZN241115P000950002024-06-13 2:27PM EDT2024-11-150.170.170.200.00-114646.24%
AMZN241220P000950002024-06-11 12:20PM EDT2024-12-200.230.250.280.00-452,16643.85%
AMZN250117P000950002024-06-10 10:52AM EDT2025-01-170.360.330.35+0.01+2.86%112,30642.36%
AMZN250321P000950002024-06-14 12:45PM EDT2025-03-210.530.490.52+0.03+6.00%8025739.80%
AMZN250620P000950002024-06-12 2:43PM EDT2025-06-200.760.790.830.00-26,19337.63%
AMZN250919P000950002024-06-10 2:30PM EDT2025-09-191.111.121.220.00-47636.43%
AMZN251219P000950002024-06-10 2:31PM EDT2025-12-191.491.551.600.00-210,82335.33%
AMZN260116P000950002024-06-13 3:12PM EDT2026-01-161.621.631.670.00-53,45034.80%
AMZN260618P000950002024-06-05 11:48AM EDT2026-06-182.522.212.350.00-215233.60%
AMZN261218P000950002024-06-14 3:17PM EDT2026-12-183.302.993.30+0.30+10.00%210932.88%