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
188,57 -0,51 (-0,27%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240628C002500002024-06-20 10:48AM EDT2024-06-280.020.000.020.00-1274.22%
AMZN240705C002500002024-06-21 3:44PM EDT2024-07-050.010.000.12+0.01-22060.55%
AMZN240712C002500002024-06-21 12:27PM EDT2024-07-120.020.010.04+0.02-2046.68%
AMZN240719C002500002024-06-21 3:59PM EDT2024-07-190.020.010.020.00-1922,11737.50%
AMZN240726C002500002024-06-17 3:28PM EDT2024-07-260.040.010.080.00-7938.87%
AMZN240802C002500002024-06-21 3:54PM EDT2024-08-020.180.160.19+0.18-322939.80%
AMZN240816C002500002024-06-21 3:55PM EDT2024-08-160.240.230.25+0.07+41.18%2164,74435.79%
AMZN240920C002500002024-06-21 2:59PM EDT2024-09-200.470.510.54+0.02+4.44%1211,62531.92%
AMZN241018C002500002024-06-21 1:15PM EDT2024-10-180.730.810.84+0.05+7.35%2653730.41%
AMZN241115C002500002024-06-21 11:38AM EDT2024-11-151.601.691.77+0.07+4.58%238832.42%
AMZN241220C002500002024-06-21 3:59PM EDT2024-12-202.332.312.37+0.35+17.68%1282,29031.45%
AMZN250117C002500002024-06-21 3:26PM EDT2025-01-172.642.842.91+0.08+3.13%6732,63631.02%
AMZN250321C002500002024-06-21 11:36AM EDT2025-03-214.534.704.90+0.43+10.49%4794432.06%
AMZN250620C002500002024-06-21 2:46PM EDT2025-06-207.157.557.80+0.25+3.62%1311,67532.95%
AMZN250919C002500002024-06-21 11:49AM EDT2025-09-1910.4010.5510.85+1.00+10.64%1143733.85%
AMZN251219C002500002024-06-21 11:35AM EDT2025-12-1913.2013.6013.95+0.40+3.12%148334.70%
AMZN260116C002500002024-06-21 2:18PM EDT2026-01-1613.4814.3014.65+0.48+3.69%1834,51234.65%
AMZN260618C002500002024-06-21 2:26PM EDT2026-06-1818.6419.3520.05+0.54+2.98%444936.20%
AMZN261218C002500002024-06-21 11:51AM EDT2026-12-1824.5024.4025.70+1.40+6.06%663837.23%
Opções de vendapara28 de junho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240628P002500002024-06-21 3:59PM EDT2024-06-2860.9560.1561.00+60.95-8092.58%
AMZN240719P002500002024-06-20 3:56PM EDT2024-07-1964.0060.2561.60+64.00--060.94%
AMZN240920P002500002024-06-07 3:59PM EDT2024-09-2065.8360.1562.050.00-33037.16%
AMZN241115P002500002024-05-03 1:05PM EDT2024-11-1563.5072.7575.150.00-4064.93%
AMZN241220P002500002024-05-10 9:37AM EDT2024-12-2060.7065.0566.100.00-1140.10%
AMZN250117P002500002024-05-17 11:40AM EDT2025-01-1765.5765.7566.900.00-5039.28%
AMZN250321P002500002024-05-21 10:56AM EDT2025-03-2169.0562.8065.300.00--030.91%
AMZN250620P002500002024-06-17 12:43PM EDT2025-06-2067.8860.8562.350.00-1419.59%
AMZN250919P002500002024-04-02 12:55PM EDT2025-09-1970.3864.5568.000.00-21128.42%
AMZN251219P002500002024-06-21 10:43AM EDT2025-12-1964.9162.0063.35+64.91-2018.32%
AMZN260116P002500002024-06-12 12:21PM EDT2026-01-1664.1561.8563.350.00-491817.87%
AMZN260618P002500002024-06-12 12:21PM EDT2026-06-1865.2663.1564.950.00-11118.46%
AMZN261218P002500002024-06-20 12:31PM EDT2026-12-1869.6064.0067.100.00-135619.11%