Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.302,93+81,38 (+3,66%)
No fechamento: 04:00PM EDT
2.306,25 +3,32 (+0,14%)
Pós-fechamento: 05:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2600.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C026000002022-05-27 3:58PM EDT2022-05-270.030.000.01-0.04-57.14%5714,02765.63%
AMZN220603C026000002022-05-27 3:59PM EDT2022-06-031.481.351.48+0.21+16.54%1,89292542.04%
AMZN220610C026000002022-05-27 3:59PM EDT2022-06-107.057.107.20+1.97+38.78%61523841.97%
AMZN220617C026000002022-05-27 3:59PM EDT2022-06-1714.3514.2014.50+4.60+47.18%8952,49641.72%
AMZN220624C026000002022-05-27 3:56PM EDT2022-06-2418.5018.0020.20+4.40+31.21%4922240.24%
AMZN220701C026000002022-05-27 3:59PM EDT2022-07-0125.3224.0526.60+8.25+48.33%86939.64%
AMZN220715C026000002022-05-27 3:59PM EDT2022-07-1535.6035.1036.10+9.46+36.19%2251,11037.66%
AMZN220819C026000002022-05-27 3:54PM EDT2022-08-1975.0075.6578.00+13.00+20.97%2941040.56%
AMZN220916C026000002022-05-27 3:53PM EDT2022-09-1691.5594.6097.80+12.20+15.37%8436839.52%
AMZN221021C026000002022-05-27 2:39PM EDT2022-10-21109.77116.45121.05+9.77+9.77%1728338.84%
AMZN221118C026000002022-05-27 12:18PM EDT2022-11-18129.17140.25146.55+10.95+9.26%427539.84%
AMZN221216C026000002022-05-26 2:37PM EDT2022-12-16134.40154.65161.550.00-91439.28%
AMZN230120C026000002022-05-27 3:58PM EDT2023-01-20174.47173.10177.50+24.07+16.00%181,01238.50%
AMZN230317C026000002022-05-27 3:21PM EDT2023-03-17201.90204.10212.50+50.65+33.49%414138.98%
AMZN230616C026000002022-05-27 10:04AM EDT2023-06-16249.33249.00258.95+29.33+13.33%223939.04%
AMZN230915C026000002022-05-24 9:36AM EDT2023-09-15204.00287.80301.500.00-1639.18%
AMZN240119C026000002022-05-27 1:53PM EDT2024-01-19325.43339.95349.35+13.79+4.42%508638.90%
AMZN240621C026000002022-05-27 12:36PM EDT2024-06-21384.00390.50410.00+8.50+2.26%22739.30%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P026000002022-05-26 12:12PM EDT2022-05-27316.13289.35303.95-58.42-15.60%14160.79%
AMZN220603P026000002022-05-27 2:27PM EDT2022-06-03333.58294.30300.70-38.40-10.32%56149.46%
AMZN220610P026000002022-05-27 3:29PM EDT2022-06-10316.00299.65305.80-139.39-30.61%111744.02%
AMZN220617P026000002022-05-27 1:27PM EDT2022-06-17342.25306.85311.80-51.19-13.01%41,37541.93%
AMZN220624P026000002022-05-27 2:27PM EDT2022-06-24345.73309.75318.45-175.31-33.65%1941.01%
AMZN220715P026000002022-05-27 1:11PM EDT2022-07-15361.40326.40331.40-29.14-7.46%851636.95%
AMZN220819P026000002022-05-27 2:20PM EDT2022-08-19392.00363.15369.50-42.00-9.68%419739.12%
AMZN220916P026000002022-05-27 10:05AM EDT2022-09-16395.48378.65384.80-49.35-11.09%132337.35%
AMZN221021P026000002022-05-26 9:32AM EDT2022-10-21500.00394.35403.650.00-121336.20%
AMZN221118P026000002022-05-17 3:08PM EDT2022-11-18412.00414.55425.400.00-28636.86%
AMZN221216P026000002022-05-24 12:42PM EDT2022-12-16597.20424.00437.750.00-2536.13%
AMZN230120P026000002022-05-26 2:06PM EDT2023-01-20482.53435.90444.250.00-11,94334.30%
AMZN230317P026000002022-05-26 12:43PM EDT2023-03-17502.00458.30467.250.00-519533.77%
AMZN230616P026000002022-05-27 12:52PM EDT2023-06-16519.55484.90495.50-20.75-3.84%184932.59%
AMZN230915P026000002022-05-26 9:37AM EDT2023-09-15583.40507.45520.500.00-212231.74%
AMZN240119P026000002022-05-26 3:40PM EDT2024-01-19587.39534.00550.950.00-1825730.83%
AMZN240621P026000002022-05-24 9:47AM EDT2024-06-21700.00558.50577.000.00-127429.50%