Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
182,02-0,13 (-0,07%)
No fechamento: 04:00PM EDT
181,35 -0,67 (-0,37%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531C002350002024-05-28 3:14PM EDT2024-05-310.010.000.020.00-1324118.75%
AMZN240607C002350002024-05-23 3:50PM EDT2024-06-070.010.000.020.00-129656.25%
AMZN240614C002350002024-05-28 12:06PM EDT2024-06-140.020.000.020.00-161744.92%
AMZN240621C002350002024-05-28 2:48PM EDT2024-06-210.020.010.020.00-1112,57737.50%
AMZN240719C002350002024-05-28 3:59PM EDT2024-07-190.070.050.07+0.01+16.67%227629.00%
AMZN240816C002350002024-05-29 3:25PM EDT2024-08-160.430.420.44+0.13+43.33%121,55030.79%
AMZN240920C002350002024-05-29 10:25AM EDT2024-09-200.900.790.85+0.13+16.88%51,08329.21%
AMZN241018C002350002024-05-29 3:55PM EDT2024-10-181.191.151.28+0.03+2.59%101,29928.72%
AMZN241115C002350002024-05-28 3:06PM EDT2024-11-152.242.292.380.00-2015530.89%
AMZN241220C002350002024-05-29 9:51AM EDT2024-12-203.303.003.10+0.50+17.86%287830.44%
AMZN250117C002350002024-05-29 3:49PM EDT2025-01-173.703.653.75+0.15+4.23%1244,30630.34%
AMZN250321C002350002024-05-28 11:15AM EDT2025-03-215.775.856.100.00-1125532.00%
AMZN250620C002350002024-05-28 10:11AM EDT2025-06-208.769.059.300.00-1038133.29%
AMZN250919C002350002024-05-17 9:54AM EDT2025-09-1913.7812.1512.500.00-169434.34%
AMZN251219C002350002024-05-16 2:29PM EDT2025-12-1916.8515.3515.650.00-1058935.25%
AMZN260116C002350002024-05-29 2:02PM EDT2026-01-1616.5516.1016.50+0.30+1.85%10735335.38%
AMZN260618C002350002024-05-28 1:28PM EDT2026-06-1822.2021.1521.65+1.20+5.71%232236.71%
AMZN261218C002350002024-05-22 9:46AM EDT2026-12-1828.3026.0527.500.00-15638.03%
Opções de vendapara31 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240531P002350002024-05-01 3:53PM EDT2024-05-3155.1952.7053.150.00--0165.43%
AMZN240621P002350002024-05-08 11:49AM EDT2024-06-2147.4452.7053.150.00-1048.83%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-04-23 2:23PM EDT2024-08-1655.460.000.000.00-1400.00%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.0051.8053.750.00-321028.66%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.1151.8553.750.00-22025.68%
AMZN241115P002350002024-04-25 9:30AM EDT2024-11-1568.2053.5054.800.00-1028.74%
AMZN250117P002350002024-05-20 9:30AM EDT2025-01-1750.5452.5553.600.00-1019.23%
AMZN250321P002350002024-04-23 9:45AM EDT2025-03-2158.800.000.000.00-1620.00%
AMZN250620P002350002024-04-12 10:03AM EDT2025-06-2050.7549.3050.250.00-10230.00%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.7154.0055.750.00-211919.32%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.3454.7056.200.00-61318.55%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.9655.1556.450.00-123618.54%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2224.94%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7057.5060.650.00-2219.80%