Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,22+1,46 (+0,83%)
No fechamento: 04:00PM EST
177,99 -0,23 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C001350002024-03-01 3:36PM EST2024-03-0843.7042.9043.85+3.41+8.46%15015297.66%
AMZN240315C001350002024-03-01 3:59PM EST2024-03-1543.6543.0543.95+1.40+3.31%608,15476.07%
AMZN240322C001350002024-02-29 10:27AM EST2024-03-2240.3743.2044.150.00-73567.87%
AMZN240328C001350002024-03-01 2:17PM EST2024-03-2844.3543.3044.35+4.03+10.00%133663.38%
AMZN240419C001350002024-03-01 3:50PM EST2024-04-1944.4343.8544.85+3.23+7.84%444,86054.20%
AMZN240517C001350002024-03-01 12:53PM EST2024-05-1745.3445.0045.90+4.63+11.37%269151.98%
AMZN240621C001350002024-03-01 2:22PM EST2024-06-2146.6146.2046.65+2.42+5.48%286,08349.45%
AMZN240719C001350002024-02-27 3:54PM EST2024-07-1942.9046.9547.850.00-545349.24%
AMZN240816C001350002024-03-01 3:52PM EST2024-08-1648.3047.9548.60+2.95+6.50%120647.63%
AMZN240920C001350002024-03-01 3:31PM EST2024-09-2049.6649.1549.75+3.28+7.07%294,55946.88%
AMZN241018C001350002024-03-01 11:46AM EST2024-10-1849.9549.9050.65+3.87+8.40%1946.45%
AMZN241115C001350002024-02-13 1:25PM EST2024-11-1543.9551.0552.050.00--12747.42%
AMZN241220C001350002024-03-01 11:49AM EST2024-12-2052.4152.3052.95+3.16+6.42%1020846.59%
AMZN250117C001350002024-03-01 1:57PM EST2025-01-1753.6753.3053.80+1.55+2.97%195,85946.37%
AMZN250321C001350002024-02-29 3:01PM EST2025-03-2152.8054.8555.900.00-33046.48%
AMZN250620C001350002024-03-01 2:28PM EST2025-06-2058.5057.5558.45+4.75+8.84%52,81046.14%
AMZN250919C001350002024-02-26 11:04AM EST2025-09-1958.4560.0561.000.00-22546.18%
AMZN251219C001350002024-03-01 3:38PM EST2025-12-1963.1162.4063.40+1.27+2.05%4379046.23%
AMZN260116C001350002024-02-29 3:56PM EST2026-01-1663.1763.0564.10+0.81+1.30%197746.23%
AMZN260618C001350002024-02-28 9:55AM EST2026-06-1863.1065.3568.350.00-115947.02%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P001350002024-03-01 11:58AM EST2024-03-080.010.000.010.00-356765.63%
AMZN240315P001350002024-03-01 2:43PM EST2024-03-150.020.020.030.00-12331,60154.69%
AMZN240322P001350002024-03-01 2:12PM EST2024-03-220.040.010.10-0.02-33.33%314152.93%
AMZN240328P001350002024-03-01 12:47PM EST2024-03-280.060.010.08-0.05-45.45%14141045.31%
AMZN240405P001350002024-03-01 1:48PM EST2024-04-050.080.070.09-0.04-33.33%8840.43%
AMZN240419P001350002024-03-01 2:57PM EST2024-04-190.140.130.15-0.04-22.22%659,57236.77%
AMZN240517P001350002024-03-01 3:39PM EST2024-05-170.540.520.55-0.06-10.00%364,12936.82%
AMZN240621P001350002024-03-01 1:58PM EST2024-06-210.890.850.89-0.05-5.32%2517,67733.89%
AMZN240719P001350002024-03-01 10:12AM EST2024-07-191.201.121.16-0.11-8.40%143,10532.29%
AMZN240816P001350002024-03-01 3:19PM EST2024-08-161.801.741.84-0.12-6.25%331233.29%
AMZN240920P001350002024-02-28 2:41PM EST2024-09-202.242.172.26-0.39-14.83%310,36732.15%
AMZN241018P001350002024-03-01 1:14PM EST2024-10-182.572.512.61-0.21-7.55%35731.51%
AMZN241115P001350002024-03-01 11:00AM EST2024-11-153.383.253.35-0.25-6.89%2916432.28%
AMZN241220P001350002024-02-29 3:38PM EST2024-12-203.933.703.85-0.16-3.91%178931.79%
AMZN250117P001350002024-03-01 1:57PM EST2025-01-174.134.054.20-0.34-7.61%268,80231.34%
AMZN250321P001350002024-03-01 3:57PM EST2025-03-215.105.055.20-0.10-1.92%13240331.06%
AMZN250620P001350002024-03-01 12:07PM EST2025-06-206.506.306.50-0.35-5.11%12,05030.58%
AMZN250919P001350002024-02-23 1:13PM EST2025-09-198.157.457.700.00-176230.14%
AMZN251219P001350002024-02-29 3:01PM EST2025-12-199.188.608.850.00-104,13229.80%
AMZN260116P001350002024-03-01 1:54PM EST2026-01-169.008.859.05-0.55-5.76%82,64429.50%
AMZN260618P001350002024-02-28 3:07PM EST2026-06-1810.7010.1010.95-0.75-6.55%216229.24%