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:255.00
Opções de comprapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240726C002550002024-07-18 9:40AM EDT2024-07-260.010.000.010.00-60071881.25%
AMZN240802C002550002024-07-18 12:06PM EDT2024-08-020.040.020.060.00-221267.58%
AMZN240809C002550002024-07-18 10:32AM EDT2024-08-090.070.050.090.00-33858.01%
AMZN240816C002550002024-07-19 12:39PM EDT2024-08-160.070.060.07-0.02-22.22%71,35349.81%
AMZN240823C002550002024-07-15 2:00PM EDT2024-08-230.190.040.130.00-44548.05%
AMZN240830C002550002024-07-18 2:48PM EDT2024-08-300.150.070.160.00-32244.92%
AMZN240920C002550002024-07-19 3:13PM EDT2024-09-200.210.190.21-0.04-16.00%486637.99%
AMZN241018C002550002024-07-19 1:02PM EDT2024-10-180.380.350.39-0.08-17.39%438734.72%
AMZN241115C002550002024-07-19 2:40PM EDT2024-11-150.930.920.96-0.12-11.43%873435.82%
AMZN241220C002550002024-07-19 3:41PM EDT2024-12-201.381.371.42-0.12-8.00%31,27134.24%
AMZN250117C002550002024-07-19 1:04PM EDT2025-01-171.771.771.83-0.20-10.15%522,12833.42%
AMZN250321C002550002024-07-19 1:22PM EDT2025-03-213.203.203.35-0.82-20.40%968333.81%
AMZN250620C002550002024-07-18 3:12PM EDT2025-06-205.505.455.65-0.20-3.51%24,29434.02%
AMZN250919C002550002024-07-19 2:13PM EDT2025-09-198.037.958.15-0.08-0.99%112,66634.45%
AMZN251219C002550002024-07-18 12:23PM EDT2025-12-1910.7010.6010.850.00-2071735.09%
AMZN260116C002550002024-07-19 3:57PM EDT2026-01-1611.3011.2011.45-0.43-3.67%4081134.96%
AMZN260618C002550002024-07-18 10:50AM EDT2026-06-1816.6015.7516.050.00-636336.02%
AMZN261218C002550002024-07-18 2:17PM EDT2026-12-1820.8020.5521.15-0.35-1.65%3013136.84%
Opções de vendapara26 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240816P002550002024-02-26 12:12PM EDT2024-08-1679.8074.2575.950.00-10100.62%
AMZN240830P002550002024-07-12 9:58AM EDT2024-08-3060.1570.6573.050.00--063.53%
AMZN240920P002550002024-05-01 10:03AM EDT2024-09-2074.2077.7580.000.00--085.35%
AMZN241018P002550002024-07-18 3:34PM EDT2024-10-1871.5270.6573.050.00-1042.90%
AMZN241220P002550002024-07-02 3:51PM EDT2024-12-2055.7570.6573.050.00--032.92%
AMZN250117P002550002024-03-08 12:43PM EDT2025-01-1777.9069.4070.500.00-100.00%
AMZN250321P002550002024-07-17 11:09AM EDT2025-03-2168.2070.6073.150.00-2126.56%
AMZN250620P002550002024-07-15 2:42PM EDT2025-06-2063.8571.1572.600.00-420720.25%
AMZN250919P002550002024-07-15 12:18PM EDT2025-09-1965.0070.6074.100.00-1122.97%
AMZN251219P002550002024-07-17 3:25PM EDT2025-12-1969.0071.5574.650.00--122.11%
AMZN260116P002550002024-07-11 11:13AM EDT2026-01-1662.7171.7074.850.00-1221.96%
AMZN260618P002550002024-06-24 10:24AM EDT2026-06-1866.8771.8075.700.00-1320.88%