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
182,90 -0,23 (-0,13%)
Pós-fechamento: 06:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:225.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C002250002024-07-19 3:28PM EDT2024-07-190.010.000.010.00-210,180131.25%
AMZN240726C002250002024-07-19 3:55PM EDT2024-07-260.010.010.03-0.02-66.67%6682,65252.34%
AMZN240802C002250002024-07-19 3:59PM EDT2024-08-020.230.230.25-0.11-32.35%2971,46853.32%
AMZN240809C002250002024-07-19 3:34PM EDT2024-08-090.340.330.36-0.12-26.09%4851,38547.31%
AMZN240816C002250002024-07-19 3:58PM EDT2024-08-160.430.420.44-0.14-24.56%6179,41142.80%
AMZN240823C002250002024-07-19 2:44PM EDT2024-08-230.530.530.58-0.17-24.29%2291,00940.60%
AMZN240830C002250002024-07-19 3:43PM EDT2024-08-300.700.700.72-0.14-16.67%6982138.89%
AMZN240920C002250002024-07-19 3:58PM EDT2024-09-201.111.081.13-0.22-16.54%6047,73935.41%
AMZN241018C002250002024-07-19 3:20PM EDT2024-10-181.821.741.81-0.20-9.90%752,01233.46%
AMZN241115C002250002024-07-19 3:05PM EDT2024-11-153.443.353.45-0.22-6.01%1472,07735.83%
AMZN241220C002250002024-07-19 2:46PM EDT2024-12-204.254.304.45-0.45-9.57%73,17034.54%
AMZN250117C002250002024-07-19 3:23PM EDT2025-01-175.135.155.30-0.37-6.73%5406,54734.00%
AMZN250321C002250002024-07-19 3:29PM EDT2025-03-217.907.757.90-0.29-3.54%51,62934.69%
AMZN250620C002250002024-07-19 3:25PM EDT2025-06-2011.1611.1011.30-0.36-3.13%974,93635.15%
AMZN250919C002250002024-07-19 12:40PM EDT2025-09-1914.4614.4514.65-0.64-4.24%1560035.75%
AMZN251219C002250002024-07-19 11:27AM EDT2025-12-1918.1117.7017.95-0.06-0.33%636136.42%
AMZN260116C002250002024-07-19 9:42AM EDT2026-01-1618.7518.4518.75-0.15-0.79%91,86536.40%
AMZN260618C002250002024-07-17 12:13PM EDT2026-06-1825.7023.6524.050.00-866137.51%
AMZN261218C002250002024-07-19 2:45PM EDT2026-12-1828.8729.1029.60-0.97-3.25%141,43138.30%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719P002250002024-07-18 2:49PM EDT2024-07-1940.7040.2042.950.00-83280.18%
AMZN240726P002250002024-07-08 3:30PM EDT2024-07-2626.3441.1542.500.00--087.65%
AMZN240802P002250002024-07-17 11:19AM EDT2024-08-0237.7840.9042.750.00-2668.92%
AMZN240816P002250002024-07-18 11:30AM EDT2024-08-1642.1941.2542.550.00-22346.80%
AMZN240920P002250002024-07-19 2:58PM EDT2024-09-2042.4841.8542.45+11.64+37.74%3535830.49%
AMZN241018P002250002024-07-17 11:43AM EDT2024-10-1838.5041.2043.400.00-116031.97%
AMZN241115P002250002024-07-18 2:06PM EDT2024-11-1542.3541.6543.800.00-110329.87%
AMZN241220P002250002024-07-19 3:49PM EDT2024-12-2043.5641.9044.30+3.15+7.80%113728.16%
AMZN250117P002250002024-07-19 3:24PM EDT2025-01-1744.0443.1043.80+1.79+4.24%717024.20%
AMZN250321P002250002024-07-12 11:07AM EDT2025-03-2144.5043.8044.90+9.35+26.60%356923.99%
AMZN250620P002250002024-07-18 10:42AM EDT2025-06-2044.6044.9546.350.00-2214223.52%
AMZN250919P002250002024-07-17 11:27AM EDT2025-09-1944.1746.0048.450.00-68524.32%
AMZN251219P002250002024-07-19 9:59AM EDT2025-12-1948.1547.0548.700.00-12667722.45%
AMZN260116P002250002024-07-17 1:54PM EDT2026-01-1646.2047.2048.950.00-637222.21%
AMZN260618P002250002024-07-18 2:36PM EDT2026-06-1849.8248.2552.200.00-410623.37%
AMZN261218P002250002024-07-19 10:38AM EDT2026-12-1851.7951.5553.05+4.99+10.66%61,29621.64%