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
179,82 -0,56 (-0,31%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:250.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240405C002500002024-03-25 9:30AM EDT2024-04-050.010.000.010.00-1470.31%
AMZN240412C002500002024-03-21 12:55PM EDT2024-04-120.010.000.020.00-11754.69%
AMZN240419C002500002024-03-15 2:32PM EDT2024-04-190.020.000.020.00-148647.66%
AMZN240426C002500002024-03-28 2:49PM EDT2024-04-260.020.000.04+0.01+100.00%77044.73%
AMZN240503C002500002024-03-26 10:37AM EDT2024-05-030.010.000.270.00-1151.27%
AMZN240517C002500002024-03-27 1:45PM EDT2024-05-170.100.070.110.00-6977338.38%
AMZN240621C002500002024-03-26 12:48PM EDT2024-06-210.240.210.240.00-161832.76%
AMZN240719C002500002024-03-28 11:18AM EDT2024-07-190.430.370.430.00-332831.23%
AMZN240816C002500002024-03-28 12:56PM EDT2024-08-160.900.840.94+0.03+3.45%243,67232.37%
AMZN240920C002500002024-03-28 2:36PM EDT2024-09-201.271.241.30+0.01+0.79%853831.08%
AMZN241018C002500002024-03-28 11:37AM EDT2024-10-181.751.631.68+0.08+4.79%513230.63%
AMZN241115C002500002024-03-28 12:57PM EDT2024-11-152.552.512.60-0.19-6.93%126232.12%
AMZN241220C002500002024-03-28 2:18PM EDT2024-12-203.133.053.20-0.08-2.49%1175731.74%
AMZN250117C002500002024-03-28 3:59PM EDT2025-01-173.603.503.65+0.05+1.41%1221,50931.39%
AMZN250321C002500002024-03-28 10:42AM EDT2025-03-215.475.255.45+0.37+7.25%10112032.40%
AMZN250620C002500002024-03-28 9:45AM EDT2025-06-208.007.708.05+0.50+6.67%154933.32%
AMZN250919C002500002024-03-28 11:44AM EDT2025-09-1910.6210.3510.75+0.50+4.94%106834.16%
AMZN251219C002500002024-03-28 11:25AM EDT2025-12-1913.6013.0513.55+0.70+5.43%1512435.00%
AMZN260116C002500002024-03-28 10:51AM EDT2026-01-1614.3613.7514.25+0.66+4.82%158035.06%
AMZN260618C002500002024-03-28 10:23AM EDT2026-06-1819.1018.0518.80+1.30+7.30%4239736.16%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240426P002500002024-03-22 11:47AM EDT2024-04-2671.5769.3069.800.00-2053.91%
AMZN241220P002500002024-03-27 12:09PM EDT2024-12-2071.2769.2070.100.00-1020.84%
AMZN250919P002500002024-03-19 9:30AM EDT2025-09-1975.7069.3571.100.00-101018.38%
AMZN260116P002500002024-03-20 9:56AM EDT2026-01-1674.9569.7571.300.00-4317.15%
AMZN260618P002500002024-03-06 4:44PM EDT2026-06-1877.1570.9072.950.00-11018.50%