Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
189,08+2,98 (+1,60%)
No fechamento: 04:00PM EDT
188,48 -0,60 (-0,32%)
Pós-fechamento: 05:25PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:140.00
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C001400002024-06-21 3:53PM EDT2024-06-2148.5048.8049.45+3.35+7.42%1977,133232.81%
AMZN240628C001400002024-06-21 1:38PM EDT2024-06-2846.6547.7550.05+1.72+3.83%718135.89%
AMZN240705C001400002024-06-21 12:32PM EDT2024-07-0548.1648.8550.15+4.78+11.02%151183.59%
AMZN240712C001400002024-06-21 2:39PM EDT2024-07-1247.4549.0050.40-0.75-1.56%14274.41%
AMZN240719C001400002024-06-21 2:49PM EDT2024-07-1947.5049.4050.15+1.85+4.05%4822,24866.36%
AMZN240802C001400002024-06-20 9:30AM EDT2024-08-0244.2548.2051.150.00-4652.78%
AMZN240816C001400002024-06-21 12:30PM EDT2024-08-1650.0050.1551.15+3.00+6.38%466857.23%
AMZN240920C001400002024-06-21 3:59PM EDT2024-09-2051.7551.2052.00+4.11+8.63%223,16851.39%
AMZN241018C001400002024-06-21 10:16AM EDT2024-10-1850.7650.2553.45+2.19+4.51%1011353.83%
AMZN241115C001400002024-06-21 12:25PM EDT2024-11-1552.7052.8554.60+1.75+3.43%430152.83%
AMZN241220C001400002024-06-21 2:26PM EDT2024-12-2054.7054.2555.55+3.55+6.94%4999650.56%
AMZN250117C001400002024-06-21 3:53PM EDT2025-01-1755.3554.9056.50+2.50+4.73%1238,99949.81%
AMZN250321C001400002024-06-21 3:55PM EDT2025-03-2158.0057.0058.45+3.15+5.74%310848.41%
AMZN250620C001400002024-06-21 11:38AM EDT2025-06-2059.6560.5061.20+2.04+3.54%86,85747.39%
AMZN250919C001400002024-06-21 11:41AM EDT2025-09-1963.5063.4563.90+2.60+4.27%554447.00%
AMZN251219C001400002024-06-21 12:30PM EDT2025-12-1965.1565.7067.50+2.18+3.46%23,00948.36%
AMZN260116C001400002024-06-21 3:45PM EDT2026-01-1665.6566.6567.20+2.44+3.86%374946.73%
AMZN260618C001400002024-06-21 3:58PM EDT2026-06-1870.6070.4573.50+3.50+5.22%133,43749.60%
AMZN261218C001400002024-06-21 12:43PM EDT2026-12-1874.1573.9076.35+3.15+4.44%915147.57%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P001400002024-06-18 10:54AM EDT2024-06-210.010.000.010.00-18,385187.50%
AMZN240628P001400002024-06-21 3:43PM EDT2024-06-280.010.010.03-0.04-80.00%1315175.78%
AMZN240705P001400002024-06-13 12:38PM EDT2024-07-050.040.000.070.00-126358.59%
AMZN240712P001400002024-06-05 1:41PM EDT2024-07-120.090.000.070.00-1252.54%
AMZN240719P001400002024-06-21 3:50PM EDT2024-07-190.070.060.08-0.02-22.22%4426,27046.48%
AMZN240726P001400002024-06-20 11:52AM EDT2024-07-260.130.080.16-0.01-7.14%12346.00%
AMZN240816P001400002024-06-21 3:54PM EDT2024-08-160.330.300.32-0.07-17.50%617,39640.87%
AMZN240920P001400002024-06-21 3:55PM EDT2024-09-200.590.560.59-0.17-22.37%196,28736.04%
AMZN241018P001400002024-06-21 3:58PM EDT2024-10-180.800.770.81-0.23-22.33%32,74433.72%
AMZN241115P001400002024-06-21 2:58PM EDT2024-11-151.491.341.39-0.15-9.15%112,23534.44%
AMZN241220P001400002024-06-21 3:31PM EDT2024-12-201.911.731.80-0.11-5.45%144,45633.13%
AMZN250117P001400002024-06-21 3:54PM EDT2025-01-172.102.042.09-0.30-12.50%1515,73132.16%
AMZN250321P001400002024-06-21 2:04PM EDT2025-03-213.252.943.05-0.15-4.41%103,52631.60%
AMZN250620P001400002024-06-21 3:53PM EDT2025-06-204.354.154.30-0.46-9.56%384,71130.71%
AMZN250919P001400002024-06-21 10:21AM EDT2025-09-195.655.405.55-0.35-5.83%22,98230.18%
AMZN251219P001400002024-06-18 1:31PM EDT2025-12-197.606.606.800.00-3098629.86%
AMZN260116P001400002024-06-21 9:48AM EDT2026-01-167.166.857.05-0.39-5.17%25,89929.56%
AMZN260618P001400002024-06-18 12:45PM EDT2026-06-189.888.608.850.00-10051528.97%
AMZN261218P001400002024-06-21 11:51AM EDT2026-12-1810.8010.3510.95-0.50-4.42%211,79628.57%