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:150.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C001500002024-03-01 3:58PM EST2024-03-0828.4728.0028.70+1.17+4.29%4536063.09%
AMZN240315C001500002024-03-01 3:53PM EST2024-03-1528.8028.2029.05+1.75+6.47%12833,25854.88%
AMZN240322C001500002024-03-01 2:07PM EST2024-03-2229.0528.3029.25+2.38+8.92%1323955.93%
AMZN240328C001500002024-03-01 3:53PM EST2024-03-2829.2028.5529.55+1.20+4.29%196952.98%
AMZN240405C001500002024-02-28 3:07PM EST2024-04-0524.4028.8029.850.00-6549.44%
AMZN240419C001500002024-03-01 3:46PM EST2024-04-1930.1529.3030.15+1.60+5.60%618,19544.08%
AMZN240517C001500002024-03-01 2:33PM EST2024-05-1731.7731.2031.70+1.46+4.82%284,26343.39%
AMZN240621C001500002024-03-01 3:41PM EST2024-06-2133.0732.5533.10+1.42+4.49%13930,43441.37%
AMZN240719C001500002024-03-01 3:49PM EST2024-07-1934.3033.8034.25+1.30+3.94%2154,56740.70%
AMZN240816C001500002024-03-01 11:22AM EST2024-08-1635.4535.4535.90+2.40+7.26%123741.79%
AMZN240920C001500002024-03-01 3:34PM EST2024-09-2037.3036.9037.20+1.45+4.04%175,50941.22%
AMZN241018C001500002024-03-01 10:54AM EST2024-10-1837.5137.8538.25+2.36+6.71%53241.01%
AMZN241115C001500002024-03-01 2:06PM EST2024-11-1540.0039.5539.90+3.95+10.96%77542.19%
AMZN241220C001500002024-03-01 2:16PM EST2024-12-2041.3240.8041.15+3.00+7.83%8160542.03%
AMZN250117C001500002024-03-01 3:50PM EST2025-01-1742.1041.7042.10+1.90+4.73%6420,90341.90%
AMZN250321C001500002024-03-01 3:59PM EST2025-03-2144.4044.1044.65+2.45+5.84%516442.56%
AMZN250620C001500002024-03-01 3:58PM EST2025-06-2047.5046.9047.85+1.08+2.33%95,91843.01%
AMZN250919C001500002024-03-01 11:08AM EST2025-09-1950.0050.0050.75+2.23+4.67%231943.30%
AMZN251219C001500002024-03-01 12:33PM EST2025-12-1952.7552.5553.45+1.75+3.43%114,81343.56%
AMZN260116C001500002024-03-01 1:55PM EST2026-01-1653.8552.9554.05+1.10+2.09%187,90043.39%
AMZN260618C001500002024-03-01 3:30PM EST2026-06-1857.9055.9059.15+2.86+5.20%151,22144.86%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P001500002024-03-01 3:06PM EST2024-03-080.010.010.02-0.01-50.00%3091,16949.22%
AMZN240315P001500002024-03-01 3:41PM EST2024-03-150.060.050.06-0.01-14.29%58527,66439.84%
AMZN240322P001500002024-03-01 3:57PM EST2024-03-220.110.100.11-0.02-15.38%651,96635.45%
AMZN240328P001500002024-03-01 2:16PM EST2024-03-280.140.130.15-0.04-22.22%5550232.86%
AMZN240405P001500002024-03-01 1:41PM EST2024-04-050.200.200.22-0.06-23.08%2443730.86%
AMZN240419P001500002024-03-01 3:58PM EST2024-04-190.410.400.42-0.07-14.58%54514,28429.57%
AMZN240517P001500002024-03-01 3:48PM EST2024-05-171.461.441.50-0.31-17.51%97916,26332.52%
AMZN240621P001500002024-03-01 3:07PM EST2024-06-212.112.082.16-0.19-8.26%11221,89530.27%
AMZN240719P001500002024-03-01 3:59PM EST2024-07-192.632.602.67-0.15-5.40%14543,35429.15%
AMZN240816P001500002024-03-01 2:50PM EST2024-08-163.743.703.80-0.31-7.65%62065330.43%
AMZN240920P001500002024-03-01 3:57PM EST2024-09-204.354.304.45-0.35-7.45%85,20729.55%
AMZN241018P001500002024-03-01 2:55PM EST2024-10-184.864.804.95-0.52-9.67%66329.00%
AMZN241115P001500002024-02-29 3:33PM EST2024-11-156.505.906.050.00-4424129.99%
AMZN241220P001500002024-03-01 2:58PM EST2024-12-206.556.506.65-0.48-6.83%143,43429.44%
AMZN250117P001500002024-03-01 3:36PM EST2025-01-177.016.957.15-0.46-6.16%6116,24729.14%
AMZN250321P001500002024-02-29 3:56PM EST2025-03-218.558.208.450.00-1586129.01%
AMZN250620P001500002024-03-01 2:19PM EST2025-06-2010.009.8510.10-0.60-5.66%171,66928.70%
AMZN250919P001500002024-03-01 1:27PM EST2025-09-1911.5011.3011.65-0.60-4.96%218028.50%
AMZN251219P001500002024-03-01 2:47PM EST2025-12-1912.9012.4513.15-1.03-7.39%27,31328.40%
AMZN260116P001500002024-03-01 3:36PM EST2026-01-1613.0012.6513.25-0.69-5.04%1310,00627.94%
AMZN260618P001500002024-03-01 2:49PM EST2026-06-1815.0514.6515.25-0.65-4.14%2066527.53%