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
179,95 -0,43 (-0,24%)
Pós-fechamento: 07:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240328C001700002024-03-28 3:54PM EDT2024-03-2810.509.4510.75+0.57+5.74%3091,03687.50%
AMZN240405C001700002024-03-28 3:48PM EDT2024-04-0510.6910.2011.05+0.43+4.19%2781,42534.67%
AMZN240412C001700002024-03-28 3:03PM EDT2024-04-1211.4510.7011.40+0.90+8.53%11358830.01%
AMZN240419C001700002024-03-28 3:58PM EDT2024-04-1911.7511.4011.75+0.35+3.07%85116,22428.00%
AMZN240426C001700002024-03-28 3:45PM EDT2024-04-2613.8013.3513.95+0.45+3.37%3047138.29%
AMZN240503C001700002024-03-28 3:59PM EDT2024-05-0314.8913.0016.25+1.18+8.61%254746.03%
AMZN240517C001700002024-03-28 3:59PM EDT2024-05-1715.8015.6515.80+0.25+1.61%28010,66237.33%
AMZN240621C001700002024-03-28 3:46PM EDT2024-06-2117.9517.6017.85+0.38+2.16%28610,68035.27%
AMZN240719C001700002024-03-28 3:34PM EDT2024-07-1919.4419.0019.30+0.44+2.32%483,73834.56%
AMZN240816C001700002024-03-28 10:58AM EDT2024-08-1622.1521.5021.80+1.60+7.79%2194436.97%
AMZN240920C001700002024-03-28 3:56PM EDT2024-09-2023.3523.1523.35+1.05+4.71%2427,66036.42%
AMZN241018C001700002024-03-28 10:11AM EDT2024-10-1825.2524.4524.75+0.81+3.31%114336.61%
AMZN241115C001700002024-03-28 12:26PM EDT2024-11-1526.5426.6526.95+0.60+2.31%332938.40%
AMZN241220C001700002024-03-27 1:01PM EDT2024-12-2029.0028.1028.35+1.50+5.45%31,84838.21%
AMZN250117C001700002024-03-28 2:59PM EDT2025-01-1729.6129.2529.45+0.51+1.75%4418,24638.16%
AMZN250321C001700002024-03-28 11:27AM EDT2025-03-2132.9032.1032.60+0.87+2.72%630539.34%
AMZN250620C001700002024-03-28 1:23PM EDT2025-06-2036.1535.9036.35+0.65+1.83%1310,88140.13%
AMZN250919C001700002024-03-26 2:35PM EDT2025-09-1939.4039.2039.900.00-1017940.92%
AMZN251219C001700002024-03-28 11:15AM EDT2025-12-1943.3042.5043.15+1.27+3.02%72,54941.54%
AMZN260116C001700002024-03-28 2:29PM EDT2026-01-1643.8043.4044.00+1.52+3.60%335,48941.59%
AMZN260618C001700002024-03-28 2:00PM EDT2026-06-1849.0248.1049.10+1.03+2.15%53,41942.61%
Opções de vendapara28 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240328P001700002024-03-28 3:49PM EDT2024-03-280.010.000.010.00-8915,76446.09%
AMZN240405P001700002024-03-28 3:59PM EDT2024-04-050.110.110.12-0.07-38.89%1,6564,12622.51%
AMZN240412P001700002024-03-28 3:51PM EDT2024-04-120.370.380.41-0.14-27.45%1,0021,95322.51%
AMZN240419P001700002024-03-28 3:58PM EDT2024-04-190.720.740.77-0.18-20.00%1,45214,97222.71%
AMZN240426P001700002024-03-28 3:59PM EDT2024-04-262.602.542.63-0.21-7.47%4201,56532.73%
AMZN240503P001700002024-03-28 3:55PM EDT2024-05-033.453.353.55-0.25-6.76%1151,06534.39%
AMZN240517P001700002024-03-28 3:59PM EDT2024-05-174.154.154.25-0.23-5.25%37912,13832.36%
AMZN240621P001700002024-03-28 3:46PM EDT2024-06-215.325.255.40-0.33-5.84%1,0228,16628.69%
AMZN240719P001700002024-03-28 3:58PM EDT2024-07-196.006.006.15-0.65-9.77%1,5203,53127.01%
AMZN240816P001700002024-03-28 2:34PM EDT2024-08-167.807.757.95-0.65-7.69%6682,17328.63%
AMZN240920P001700002024-03-28 2:11PM EDT2024-09-208.668.608.75-0.48-5.25%92,92727.38%
AMZN241018P001700002024-03-28 11:35AM EDT2024-10-189.199.309.45-0.66-6.70%511,66726.85%
AMZN241115P001700002024-03-28 2:18PM EDT2024-11-1510.8910.8011.10-0.80-6.84%518128.28%
AMZN241220P001700002024-03-28 3:09PM EDT2024-12-2011.6011.5511.70-0.65-5.31%231,24827.41%
AMZN250117P001700002024-03-28 3:21PM EDT2025-01-1712.1012.2012.35-0.85-6.56%866,60727.16%
AMZN250321P001700002024-03-28 2:15PM EDT2025-03-2113.9213.8014.15-0.86-5.82%135927.35%
AMZN250620P001700002024-03-27 1:30PM EDT2025-06-2016.3715.8516.100.00-11,30227.03%
AMZN250919P001700002024-03-18 12:30PM EDT2025-09-1919.5017.6518.000.00-1249926.96%
AMZN251219P001700002024-03-25 11:07AM EDT2025-12-1919.8819.3519.850.00-269827.02%
AMZN260116P001700002024-03-25 1:47PM EDT2026-01-1619.8019.7520.10-0.18-0.90%486226.71%
AMZN260618P001700002024-03-28 1:03PM EDT2026-06-1822.5722.0522.70-0.63-2.72%464726.64%