Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
118,01+3,60 (+3,15%)
No fechamento: 04:00PM EDT
117,90 -0,11 (-0,09%)
Pós-fechamento: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220930C001280002022-08-11 9:38AM EDT128.0018.5015.4016.15+18.50-4-461.72%
AMZN220930C001300002022-08-11 10:34AM EDT130.0016.6013.4514.70+16.60-9-437.65%
AMZN220930C001310002022-08-11 2:05PM EDT131.0013.4012.6514.00+13.40-2-427.69%
AMZN220930C001320002022-08-11 2:09PM EDT132.0012.7912.3013.05+12.79-2-419.87%
AMZN220930C001340002022-08-11 12:30PM EDT134.0012.2810.6511.75+12.28-1-399.46%
AMZN220930C001350002022-08-11 1:02PM EDT135.0011.5010.3011.20+11.50-13-395.70%
AMZN220930C001380002022-08-11 2:03PM EDT138.009.108.509.00+9.10-4-367.43%
AMZN220930C001400002022-08-11 2:09PM EDT140.007.757.507.90+7.75-14-353.91%
AMZN220930C001410002022-08-11 12:33PM EDT141.008.206.757.30+8.20-12-342.87%
AMZN220930C001420002022-08-11 2:03PM EDT142.006.806.356.90+6.80-4-338.48%
AMZN220930C001430002022-08-11 2:01PM EDT143.006.405.906.35+6.40-5-331.15%
AMZN220930C001440002022-08-11 11:31AM EDT144.006.505.405.85+6.50-85-323.39%
AMZN220930C001450002022-08-11 2:04PM EDT145.005.354.855.55+5.35-25-317.24%
AMZN220930C001460002022-08-11 10:23AM EDT146.006.484.605.05+6.48-1-312.11%
AMZN220930C001470002022-08-11 1:57PM EDT147.004.754.204.65+4.75-15-305.81%
AMZN220930C001480002022-08-11 9:35AM EDT148.006.203.754.20+6.20-1-297.56%
AMZN220930C001490002022-08-11 2:35PM EDT149.003.723.554.00+3.72+652.63%13-296.39%
AMZN220930C001500002022-08-11 11:08AM EDT150.003.893.203.65+3.89-28-290.28%
AMZN220930C001550002022-08-11 1:57PM EDT155.002.221.912.39+2.22-67-268.12%
AMZN220930C001600002022-08-11 2:36PM EDT160.001.301.091.45+1.30+325.00%17-249.12%
AMZN220930C001750002022-08-11 11:23AM EDT175.000.570.140.44+0.57-5-224.22%
AMZN220930C001800002022-08-11 2:03PM EDT180.000.160.070.29+0.16-4-220.31%
Opções de vendapara30 de setembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220930P001280002022-08-11 2:03PM EDT128.002.672.543.05+2.67-19-0.00%
AMZN220930P001300002022-08-11 1:54PM EDT130.002.982.983.40+2.98-201-0.00%
AMZN220930P001310002022-08-11 1:10PM EDT131.003.113.203.70+3.11-1-0.00%
AMZN220930P001330002022-08-11 10:39AM EDT133.003.163.854.25+3.16-2-0.00%
AMZN220930P001350002022-08-11 2:03PM EDT135.004.604.504.90+4.60-48-0.00%
AMZN220930P001360002022-08-11 2:13PM EDT136.005.154.805.25+5.15-150-0.00%
AMZN220930P001370002022-08-11 2:13PM EDT137.005.505.255.60+5.50-3-0.00%
AMZN220930P001380002022-08-11 11:52AM EDT138.005.455.556.10+5.45-1-0.00%
AMZN220930P001400002022-08-11 9:55AM EDT140.005.006.457.00+5.00-10-0.00%
AMZN220930P001410002022-08-11 1:52PM EDT141.006.826.907.45+6.82-11-0.00%
AMZN220930P001420002022-08-11 12:15PM EDT142.007.157.357.90+7.15-2-0.00%
AMZN220930P001430002022-08-11 10:44AM EDT143.006.707.908.45+6.70-13-0.00%
AMZN220930P001450002022-08-11 10:23AM EDT145.007.469.009.55+7.46-1-0.00%
AMZN220930P001500002022-08-11 10:21AM EDT150.0010.7012.0012.70+10.70-8-0.00%
AMZN220930P001800002022-08-11 9:39AM EDT180.0036.4538.0040.30+36.45-4-0.00%