Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
194,49-0,56 (-0,29%)
No fechamento: 04:00PM EDT
194,50 +0,01 (+0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C002000002024-07-12 3:59PM EDT2024-07-190.850.810.90-0.45-34.62%64,227110,01228.22%
AMZN240726C002000002024-07-12 3:59PM EDT2024-07-261.962.022.14-1.29-39.69%14,59012,00929.30%
AMZN240802C002000002024-07-12 3:59PM EDT2024-08-025.755.755.90-0.65-10.16%2,1127,66345.45%
AMZN240809C002000002024-07-12 3:59PM EDT2024-08-096.276.256.45-0.58-8.47%1,3723,77541.77%
AMZN240816C002000002024-07-12 3:59PM EDT2024-08-166.856.756.90-0.41-5.65%5,62956,88939.16%
AMZN240823C002000002024-07-12 3:59PM EDT2024-08-237.207.007.45-0.60-7.69%4321,43737.81%
AMZN240920C002000002024-07-12 3:59PM EDT2024-09-209.009.059.20-0.65-6.74%3,17527,92734.38%
AMZN241018C002000002024-07-12 3:59PM EDT2024-10-1810.6510.7510.95-0.80-6.99%1,1594,60333.38%
AMZN241115C002000002024-07-12 3:33PM EDT2024-11-1513.8513.8514.25-0.80-5.46%6375,11636.68%
AMZN241220C002000002024-07-12 3:52PM EDT2024-12-2015.5515.6015.85-0.70-4.31%1536,54735.54%
AMZN250117C002000002024-07-12 3:58PM EDT2025-01-1716.9517.0017.35-0.76-4.29%86631,74835.48%
AMZN250321C002000002024-07-12 3:59PM EDT2025-03-2120.7020.7521.05-0.70-3.27%7712,51936.46%
AMZN250620C002000002024-07-12 3:45PM EDT2025-06-2025.6425.2525.60-0.56-2.14%2546,86137.31%
AMZN250919C002000002024-07-12 3:43PM EDT2025-09-1929.6029.0029.65-0.55-1.82%131,04437.98%
AMZN251219C002000002024-07-12 2:16PM EDT2025-12-1934.2532.9533.40+0.55+1.63%142,45338.61%
AMZN260116C002000002024-07-12 3:57PM EDT2026-01-1634.0033.9034.35-0.92-2.63%4124,93538.63%
AMZN260618C002000002024-07-12 3:50PM EDT2026-06-1839.8039.5540.15-0.42-1.04%843,56739.67%
AMZN261218C002000002024-07-12 3:43PM EDT2026-12-1846.1245.3046.10+0.12+0.26%531,65740.41%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719P002000002024-07-12 3:59PM EDT2024-07-196.506.056.30+0.65+11.11%1,7846,77126.71%
AMZN240726P002000002024-07-12 3:48PM EDT2024-07-266.987.057.40-0.62-8.16%1661,98727.38%
AMZN240802P002000002024-07-12 3:57PM EDT2024-08-0210.8110.5511.05+0.06+0.56%1281,39143.43%
AMZN240809P002000002024-07-12 3:30PM EDT2024-08-0910.2010.9511.30-1.24-10.84%7884138.59%
AMZN240816P002000002024-07-12 3:57PM EDT2024-08-1611.5511.2511.50+0.40+3.59%5097,52635.25%
AMZN240823P002000002024-07-11 1:37PM EDT2024-08-2311.609.5012.250.00-2013835.04%
AMZN240920P002000002024-07-12 3:51PM EDT2024-09-2012.9512.6512.95+0.45+3.60%4163,20529.12%
AMZN241018P002000002024-07-12 3:54PM EDT2024-10-1813.8013.3513.85+0.17+1.25%491,34626.84%
AMZN241115P002000002024-07-12 3:59PM EDT2024-11-1516.0015.5516.30+0.20+1.27%3381,34129.07%
AMZN241220P002000002024-07-12 10:16AM EDT2024-12-2016.8516.7017.05-0.15-0.88%61,69727.16%
AMZN250117P002000002024-07-12 3:56PM EDT2025-01-1717.5517.4017.70+0.10+0.57%6894,79026.23%
AMZN250321P002000002024-07-12 2:09PM EDT2025-03-2119.0219.5519.80-1.13-5.61%4287425.97%
AMZN250620P002000002024-07-12 2:50PM EDT2025-06-2021.5421.9522.45-0.92-4.10%333,06025.78%
AMZN250919P002000002024-07-12 12:05PM EDT2025-09-1924.2024.0024.50+1.85+8.28%245225.34%
AMZN251219P002000002024-07-11 3:15PM EDT2025-12-1926.4526.0526.500.00-676625.19%
AMZN260116P002000002024-07-12 1:43PM EDT2026-01-1625.8526.3526.90-1.15-4.26%71,73724.97%
AMZN260618P002000002024-07-11 3:14PM EDT2026-06-1829.8229.1029.800.00-5181224.79%
AMZN261218P002000002024-07-12 11:38AM EDT2026-12-1831.9031.7032.70-0.48-1.48%687924.51%