Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,55+2,91 (+2,07%)
No fechamento: 04:00PM EDT
143,31 -0,24 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2400.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C024000002022-06-03 3:50PM EDT2022-08-19230.22227.25234.35-41.78-15.36%304660.00%
AMZN220916C024000002022-06-03 3:52PM EDT2022-09-16255.00252.35259.85-41.00-13.85%206630.00%
AMZN221021C024000002022-06-03 3:57PM EDT2022-10-21285.86279.20288.55-20.64-6.73%153570.00%
AMZN221118C024000002022-06-03 9:40AM EDT2022-11-18330.63307.90317.10-19.37-5.53%23050.00%
AMZN221216C024000002022-06-01 10:04AM EDT2022-12-16358.23324.85333.700.00-41200.00%
AMZN230120C024000002022-06-03 3:03PM EDT2023-01-20354.00344.00351.75-33.27-8.59%227330.00%
AMZN230317C024000002022-06-03 12:20PM EDT2023-03-17375.00378.55388.70-42.28-10.13%1810.00%
AMZN230616C024000002022-06-03 2:02PM EDT2023-06-16427.50426.95441.10+7.50+1.79%41330.00%
AMZN230915C024000002022-06-02 12:33PM EDT2023-09-15503.00469.25486.500.00-100.00%
AMZN240119C024000002022-06-03 3:37PM EDT2024-01-19532.10524.50538.95-34.69-6.12%34320.00%
AMZN240621C024000002022-06-03 11:43AM EDT2024-06-21584.00580.00599.50-44.40-7.07%2910.00%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P024000002022-06-03 1:43PM EDT2022-08-19182.36173.95179.65+26.36+16.90%56780.00%
AMZN220916P024000002022-06-03 3:45PM EDT2022-09-16199.27194.70201.15+26.97+15.65%425700.00%
AMZN221021P024000002022-06-03 3:02PM EDT2022-10-21217.81217.00224.30+23.20+11.92%452720.00%
AMZN221118P024000002022-06-03 1:45PM EDT2022-11-18242.00240.55246.00+0.78+0.32%21990.00%
AMZN221216P024000002022-06-02 12:09PM EDT2022-12-16252.62251.25257.450.00-62430.00%
AMZN230120P024000002022-06-03 3:08PM EDT2023-01-20266.10263.50269.70+19.81+8.04%401,5010.00%
AMZN230317P024000002022-06-03 3:17PM EDT2023-03-17293.93286.60294.85+22.28+8.20%532270.00%
AMZN230616P024000002022-06-03 11:24AM EDT2023-06-16327.41314.80327.80+22.80+7.48%86360.00%
AMZN230915P024000002022-06-02 12:18PM EDT2023-09-15340.35338.00354.700.00-5550.00%
AMZN240119P024000002022-06-03 11:28AM EDT2024-01-19381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240621P024000002022-06-03 2:56PM EDT2024-06-21399.00393.00412.50-2.25-0.56%42490.00%