Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
183,13-0,62 (-0,34%)
No fechamento: 04:00PM EDT
182,80 -0,33 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C001250002024-07-19 9:44AM EDT2024-07-2658.2756.9559.60-0.11-0.19%30100127.54%
AMZN240802C001250002024-07-19 2:28PM EDT2024-08-0257.8457.9059.10-11.49-16.57%2013104.40%
AMZN240809C001250002024-07-18 2:03PM EDT2024-08-0959.3056.8060.350.00-3388.04%
AMZN240816C001250002024-07-19 1:02PM EDT2024-08-1658.7557.5060.10-0.89-1.49%554882.37%
AMZN240823C001250002024-07-19 1:24PM EDT2024-08-2358.6057.1060.75+0.53+0.91%1276.27%
AMZN240920C001250002024-07-19 1:19PM EDT2024-09-2059.2659.3560.20+0.11+0.19%71,44067.11%
AMZN241018C001250002024-07-17 3:56PM EDT2024-10-1865.5058.5562.250.00-37060.80%
AMZN241115C001250002024-07-17 12:30PM EDT2024-11-1564.8059.4563.150.00-13758.58%
AMZN241220C001250002024-07-18 12:17PM EDT2024-12-2060.9660.9063.600.00-2942055.97%
AMZN250117C001250002024-07-19 3:08PM EDT2025-01-1763.1662.7564.00-0.64-1.00%28,89655.95%
AMZN250321C001250002024-07-19 1:38PM EDT2025-03-2164.5064.3566.10-11.38-15.00%115654.02%
AMZN250620C001250002024-07-19 3:42PM EDT2025-06-2066.5266.4067.80-2.48-3.59%29,47050.79%
AMZN250919C001250002024-07-19 12:28PM EDT2025-09-1970.1068.9570.25-0.35-0.50%16950.26%
AMZN251219C001250002024-07-17 1:28PM EDT2025-12-1974.9871.2072.250.00-1196250.43%
AMZN260116C001250002024-07-18 3:02PM EDT2026-01-1673.3271.8572.850.00-1491250.16%
AMZN260618C001250002024-07-10 3:21PM EDT2026-06-1890.9274.6576.650.00-18350.02%
AMZN261218C001250002024-07-18 3:50PM EDT2026-12-1878.5178.5580.200.00-617549.17%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726P001250002024-07-18 12:13PM EDT2024-07-260.010.000.020.00-10022093.75%
AMZN240802P001250002024-07-18 2:35PM EDT2024-08-020.050.020.070.00-274977.73%
AMZN240809P001250002024-07-19 2:33PM EDT2024-08-090.080.070.12+0.05+166.67%51069.53%
AMZN240816P001250002024-07-19 2:41PM EDT2024-08-160.150.130.15+0.01+7.14%1208,24863.48%
AMZN240823P001250002024-07-19 1:55PM EDT2024-08-230.160.140.22-0.02-11.11%113058.89%
AMZN240830P001250002024-07-18 1:33PM EDT2024-08-300.340.180.26+0.13+61.90%11655.37%
AMZN240920P001250002024-07-19 1:25PM EDT2024-09-200.330.320.34+0.01+3.13%1237,46148.49%
AMZN241018P001250002024-07-19 3:34PM EDT2024-10-180.470.450.51-0.02-4.08%327643.36%
AMZN241115P001250002024-07-19 12:49PM EDT2024-11-150.800.790.82-0.05-5.88%723241.65%
AMZN241220P001250002024-07-19 2:06PM EDT2024-12-201.061.041.08+0.03+2.91%910,93238.87%
AMZN250117P001250002024-07-18 2:06PM EDT2025-01-171.221.281.310.00-7221,31537.38%
AMZN250321P001250002024-07-18 2:05PM EDT2025-03-211.801.841.880.00-361,17635.24%
AMZN250620P001250002024-07-19 12:53PM EDT2025-06-202.722.682.74-0.11-3.89%3511,55533.39%
AMZN250919P001250002024-07-17 9:38AM EDT2025-09-193.803.603.75+0.61+19.12%712732.62%
AMZN251219P001250002024-07-18 3:52PM EDT2025-12-194.654.654.75-0.05-1.06%351,60832.04%
AMZN260116P001250002024-07-17 3:40PM EDT2026-01-164.604.805.000.00-5202,56031.78%
AMZN260618P001250002024-07-10 11:34AM EDT2026-06-186.456.356.55+1.30+25.24%81,53031.02%
AMZN261218P001250002024-07-19 11:37AM EDT2026-12-187.957.707.85+0.05+0.63%830329.67%