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
183,46 -0,20 (-0,11%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C001000002024-06-14 3:57PM EDT2024-06-2183.4383.5584.05-1.17-1.38%3816,244208.20%
AMZN240628C001000002024-06-13 2:37PM EDT2024-06-2884.4383.6084.250.00-2327154.49%
AMZN240705C001000002024-06-14 12:08PM EDT2024-07-0583.5583.7084.35-0.20-0.24%91130.86%
AMZN240712C001000002024-06-06 1:12PM EDT2024-07-1283.8583.8084.400.00--1116.11%
AMZN240719C001000002024-06-13 11:53AM EDT2024-07-1984.7084.0084.550.00-3126109.67%
AMZN240816C001000002024-06-12 12:05PM EDT2024-08-1688.3784.4585.050.00-5635590.63%
AMZN240920C001000002024-06-14 11:26AM EDT2024-09-2084.4085.0585.65-1.92-2.22%62,25779.74%
AMZN241018C001000002024-06-12 9:40AM EDT2024-10-1889.9685.5086.200.00-13174.76%
AMZN241115C001000002024-06-12 2:15PM EDT2024-11-1588.8084.2586.700.00-24064.55%
AMZN241220C001000002024-06-14 1:36PM EDT2024-12-2086.5786.6588.00+8.58+11.00%742170.00%
AMZN250117C001000002024-06-14 3:32PM EDT2025-01-1787.0087.2088.50-0.95-1.08%510,13867.93%
AMZN250321C001000002024-06-05 1:03PM EDT2025-03-2186.4287.9589.150.00-117362.69%
AMZN250620C001000002024-06-13 12:03PM EDT2025-06-2089.7388.9090.80-0.57-0.63%24,03958.83%
AMZN250919C001000002024-06-13 12:02PM EDT2025-09-1991.3090.0593.450.00-36757.99%
AMZN251219C001000002024-06-14 3:41PM EDT2025-12-1992.6092.1093.95-0.95-1.02%15,38656.06%
AMZN260116C001000002024-06-14 2:43PM EDT2026-01-1692.9092.7094.45-0.90-0.96%199455.94%
AMZN260618C001000002024-06-14 1:36PM EDT2026-06-1895.4594.9096.70-2.96-3.01%197054.13%
AMZN261218C001000002024-06-14 11:43AM EDT2026-12-1898.0096.35100.15-1.79-1.79%134952.55%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P001000002024-06-13 1:48PM EDT2024-06-210.010.000.010.00-1025,842150.00%
AMZN240705P001000002024-06-03 9:30AM EDT2024-07-050.020.000.070.00-101096.88%
AMZN240719P001000002024-06-10 9:39AM EDT2024-07-190.010.000.020.00-6394865.63%
AMZN240726P001000002024-06-13 3:18PM EDT2024-07-260.050.000.060.00-3366.80%
AMZN240816P001000002024-06-14 9:45AM EDT2024-08-160.050.040.06+0.01+25.00%297957.23%
AMZN240920P001000002024-06-13 10:59AM EDT2024-09-200.100.090.100.00-2013,13049.61%
AMZN241018P001000002024-06-05 1:40PM EDT2024-10-180.170.120.150.00-142846.00%
AMZN241115P001000002024-06-14 11:28AM EDT2024-11-150.240.220.24+0.02+9.09%312644.39%
AMZN241220P001000002024-06-14 1:44PM EDT2024-12-200.340.310.34+0.06+21.43%51,15942.24%
AMZN250117P001000002024-06-13 3:44PM EDT2025-01-170.440.410.43+0.02+4.76%533,40640.92%
AMZN250321P001000002024-06-13 2:31PM EDT2025-03-210.630.620.650.00-8137838.67%
AMZN250620P001000002024-06-14 9:35AM EDT2025-06-201.040.991.02+0.07+7.22%48,35136.62%
AMZN250919P001000002024-06-12 1:46PM EDT2025-09-191.321.381.480.00-213635.51%
AMZN251219P001000002024-06-14 2:15PM EDT2025-12-191.961.891.93+0.14+7.69%219,20834.51%
AMZN260116P001000002024-06-14 3:14PM EDT2026-01-162.051.972.02+0.22+12.02%146,03134.04%
AMZN260618P001000002024-06-12 3:24PM EDT2026-06-182.602.712.780.00-301,33332.85%
AMZN261218P001000002024-06-12 1:33PM EDT2026-12-183.503.553.950.00-413932.43%