Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,38+0,55 (+0,31%)
No fechamento: 04:00PM EDT
179,82 -0,56 (-0,31%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240405C001150002024-03-28 2:48PM EDT2024-04-0565.5265.0065.80+0.12+0.18%1329109.38%
AMZN240412C001150002024-03-26 12:10PM EDT2024-04-1265.4065.1566.000.00-5404105.47%
AMZN240419C001150002024-03-28 3:48PM EDT2024-04-1965.7165.2066.05+2.31+3.64%21,81990.04%
AMZN240426C001150002024-03-25 12:23PM EDT2024-04-2665.3965.2566.250.00-11283.79%
AMZN240517C001150002024-03-27 12:47PM EDT2024-05-1767.1865.7566.70+2.44+3.77%14774.41%
AMZN240621C001150002024-03-28 10:59AM EDT2024-06-2167.7066.5567.30+2.18+3.33%75,83065.23%
AMZN240719C001150002024-03-26 2:30PM EDT2024-07-1967.4566.5569.300.00-2013464.36%
AMZN240816C001150002024-03-22 9:56AM EDT2024-08-1665.7967.2569.950.00-213,12261.63%
AMZN240920C001150002024-03-28 10:26AM EDT2024-09-2070.0868.4569.55+1.37+1.99%21,69057.14%
AMZN241018C001150002024-03-11 11:00AM EDT2024-10-1863.0268.7071.300.00-156257.39%
AMZN241115C001150002024-03-13 1:25PM EDT2024-11-1567.9869.6571.000.00-2555.05%
AMZN241220C001150002024-03-27 12:34PM EDT2024-12-2069.9270.5071.700.00-220953.99%
AMZN250117C001150002024-03-22 11:24AM EDT2025-01-1770.2771.5072.400.00-13,17554.02%
AMZN250321C001150002024-03-28 11:05AM EDT2025-03-2174.3573.0073.90+1.45+1.99%3953.08%
AMZN250620C001150002024-03-27 3:41PM EDT2025-06-2075.0074.5076.000.00-284651.50%
AMZN250919C001150002024-03-11 10:20AM EDT2025-09-1969.9876.8078.350.00-12151.58%
AMZN251219C001150002024-03-28 11:37AM EDT2025-12-1980.4478.8580.35+2.49+3.19%963251.30%
AMZN260116C001150002024-03-22 9:46AM EDT2026-01-1677.2079.4580.900.00-119551.18%
AMZN260618C001150002024-03-25 10:49AM EDT2026-06-1883.1181.3585.050.00-39150.68%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240405P001150002024-03-18 9:40AM EDT2024-04-050.020.000.020.00-15115103.13%
AMZN240412P001150002024-03-18 12:41PM EDT2024-04-120.030.000.030.00-1,3511,35278.13%
AMZN240419P001150002024-03-28 2:06PM EDT2024-04-190.010.010.02-0.01-50.00%77712,60864.84%
AMZN240426P001150002024-03-27 1:45PM EDT2024-04-260.040.020.060.00-1262.11%
AMZN240517P001150002024-03-28 12:52PM EDT2024-05-170.110.080.120.00-985052.73%
AMZN240621P001150002024-03-28 2:14PM EDT2024-06-210.200.190.22-0.01-4.76%915,30845.12%
AMZN240719P001150002024-03-28 1:11PM EDT2024-07-190.290.250.35-0.03-9.38%11,32442.09%
AMZN240816P001150002024-03-28 11:35AM EDT2024-08-160.520.510.57+0.01+1.96%310641.04%
AMZN240920P001150002024-03-28 10:34AM EDT2024-09-200.710.700.74-0.06-7.79%38,31938.62%
AMZN241018P001150002024-03-27 2:21PM EDT2024-10-180.950.850.940.00-16437.67%
AMZN241115P001150002024-03-27 1:36PM EDT2024-11-151.341.201.300.00-62937.94%
AMZN241220P001150002024-03-26 3:33PM EDT2024-12-201.501.481.53-0.10-6.25%184936.74%
AMZN250117P001150002024-03-22 2:25PM EDT2025-01-171.871.731.770.00-515,21936.22%
AMZN250321P001150002024-03-28 9:51AM EDT2025-03-212.302.292.37-0.10-4.17%1033635.47%
AMZN250620P001150002024-03-28 1:09PM EDT2025-06-203.193.053.20-0.01-0.31%23,76634.49%
AMZN250919P001150002024-03-07 11:03AM EDT2025-09-194.423.904.100.00-97133.95%
AMZN251219P001150002024-03-28 11:11AM EDT2025-12-194.854.755.00+0.07+1.46%110,67333.53%
AMZN260116P001150002024-03-28 9:45AM EDT2026-01-165.014.905.05-0.09-1.76%52,18432.92%
AMZN260618P001150002024-03-22 10:54AM EDT2026-06-186.496.206.650.00-17532.73%