Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
116,46+4,02 (+3,58%)
No fechamento: 04:00PM EDT
116,56 +0,10 (+0,08%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2200.00
Opções de comprapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220701C022000002022-06-03 1:17PM EDT2022-07-01284.28282.35294.05-46.43-14.04%24330.00%
AMZN220708C022000002022-06-03 3:15PM EDT2022-07-08290.00292.20302.25+5.00+1.75%30340.00%
AMZN220715C022000002022-06-03 3:25PM EDT2022-07-15302.55303.05308.35-52.45-14.77%161,6680.00%
AMZN220819C022000002022-06-03 2:53PM EDT2022-08-19360.95353.05361.05+0.95+0.26%51950.00%
AMZN220916C022000002022-06-03 3:28PM EDT2022-09-16376.63375.65383.65+16.63+4.62%21010.00%
AMZN221021C022000002022-06-03 2:15PM EDT2022-10-21409.35399.70409.80-32.65-7.39%12640.00%
AMZN221118C022000002022-06-03 11:23AM EDT2022-11-18422.50426.30435.90-21.50-4.84%24100.00%
AMZN221216C022000002022-05-31 10:09AM EDT2022-12-16363.65442.00452.700.00-11530.00%
AMZN230120C022000002022-06-03 3:46PM EDT2023-01-20459.59460.05468.40-40.18-8.04%49150.00%
AMZN230317C022000002022-06-02 11:08AM EDT2023-03-17496.00492.40502.750.00-43620.00%
AMZN230616C022000002022-06-01 3:18PM EDT2023-06-16575.00538.40553.100.00-101980.00%
AMZN230915C022000002022-06-01 2:57PM EDT2023-09-15596.52578.25595.500.00-6520.00%
AMZN240119C022000002022-06-03 3:45PM EDT2024-01-19633.72630.40645.65-41.75-6.18%52950.00%
AMZN240621C022000002022-06-03 3:08PM EDT2024-06-21696.51684.00703.00-38.49-5.24%2650.00%
Opções de vendapara1 de julho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220701P022000002022-06-03 2:58PM EDT2022-07-0137.5038.7042.90+6.35+20.39%36440.00%
AMZN220708P022000002022-06-03 2:57PM EDT2022-07-0844.5046.0049.00+3.73+9.15%3250.00%
AMZN220715P022000002022-06-03 3:58PM EDT2022-07-1556.3055.0056.90+11.95+26.94%1991,9690.00%
AMZN220819P022000002022-06-03 3:58PM EDT2022-08-19102.60101.05104.40+12.10+13.37%213100.00%
AMZN220916P022000002022-06-03 3:43PM EDT2022-09-16120.82119.55123.25+14.59+13.73%77760.00%
AMZN221021P022000002022-06-03 3:29PM EDT2022-10-21142.20139.80143.45+16.48+13.11%1781650.00%
AMZN221118P022000002022-06-03 3:29PM EDT2022-11-18163.30160.70164.90+15.33+10.36%1751110.00%
AMZN221216P022000002022-06-03 9:48AM EDT2022-12-16167.83170.70175.35-21.54-11.37%2250.00%
AMZN230120P022000002022-06-03 3:29PM EDT2023-01-20184.07181.55187.25+18.29+11.03%971,8960.00%
AMZN230317P022000002022-06-03 3:24PM EDT2023-03-17208.35202.55210.90+16.40+8.54%775420.00%
AMZN230616P022000002022-06-03 10:16AM EDT2023-06-16234.65229.70241.85+16.70+7.66%34680.00%
AMZN230915P022000002022-05-27 9:56AM EDT2023-09-15307.50251.00266.850.00-500.00%
AMZN240119P022000002022-06-03 10:11AM EDT2024-01-19284.30279.80291.45+13.30+4.91%16330.00%
AMZN240621P022000002022-06-03 3:41PM EDT2024-06-21312.00302.50322.00+10.56+3.50%22010.00%