Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
187,93-5,09 (-2,64%)
No fechamento: 04:00PM EDT
188,34 +0,41 (+0,22%)
Pós-fechamento: 06:12PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:270.00
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240719C002700002024-07-03 11:23AM EDT2024-07-190.010.000.010.00-42,304125.00%
AMZN240726C002700002024-07-17 2:57PM EDT2024-07-260.010.000.010.00-66410868.75%
AMZN240802C002700002024-07-17 2:35PM EDT2024-08-020.030.000.08-0.02-40.00%183763.67%
AMZN240809C002700002024-07-16 2:33PM EDT2024-08-090.110.010.12+0.03+37.50%14156.45%
AMZN240816C002700002024-07-17 10:35AM EDT2024-08-160.050.030.11-0.02-28.57%151150.20%
AMZN240823C002700002024-07-17 3:31PM EDT2024-08-230.130.020.16-0.08-38.10%130950.20%
AMZN240920C002700002024-07-17 3:36PM EDT2024-09-200.200.180.310.00-344541.90%
AMZN241018C002700002024-07-17 1:38PM EDT2024-10-180.330.290.33-0.04-10.81%61,26535.45%
AMZN241115C002700002024-07-17 12:28PM EDT2024-11-150.790.770.83-0.18-18.56%813336.50%
AMZN241220C002700002024-07-17 3:13PM EDT2024-12-201.141.121.17-0.51-30.91%161,62934.46%
AMZN250117C002700002024-07-17 3:25PM EDT2025-01-171.461.431.47-0.36-19.78%6831,16333.35%
AMZN250321C002700002024-07-16 1:50PM EDT2025-03-213.252.602.790.00-449633.66%
AMZN250620C002700002024-07-17 3:08PM EDT2025-06-204.604.604.80-1.10-19.30%2202,30833.64%
AMZN250919C002700002024-07-17 3:02PM EDT2025-09-196.806.957.15-1.05-13.38%1420934.09%
AMZN251219C002700002024-07-16 12:45PM EDT2025-12-1910.809.409.700.00-779934.68%
AMZN260116C002700002024-07-17 1:53PM EDT2026-01-169.959.9510.30-1.15-10.36%31,37734.60%
AMZN260618C002700002024-07-17 3:01PM EDT2026-06-1814.0714.3014.70-1.82-11.45%21,83035.55%
AMZN261218C002700002024-07-17 3:42PM EDT2026-12-1819.2519.0519.30-1.90-8.98%5668035.98%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240920P002700002024-07-09 2:29PM EDT2024-09-2069.9581.2083.000.00-2050.78%
AMZN241115P002700002024-07-16 10:11AM EDT2024-11-1576.4480.8083.400.00-1240.23%
AMZN250117P002700002024-04-04 11:36AM EDT2025-01-1785.3983.2084.300.00-5036.84%
AMZN250620P002700002024-06-12 11:41AM EDT2025-06-2081.7074.3076.950.00-2000.00%
AMZN260116P002700002024-07-09 1:36PM EDT2026-01-1672.2180.5584.500.00-5321.91%
AMZN260618P002700002024-04-15 1:44PM EDT2026-06-1887.1283.2084.900.00-1020.17%
AMZN261218P002700002024-07-02 11:30AM EDT2026-12-1876.6082.0085.850.00-1619.47%