Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C001000002023-03-29 3:59PM EDT2023-03-311.161.171.19+0.81+231.43%48,49321,13935.84%
AMZN230406C001000002023-03-29 3:59PM EDT2023-04-062.052.002.11+1.07+109.18%10,6958,52933.52%
AMZN230414C001000002023-03-29 3:58PM EDT2023-04-143.012.903.05+1.20+66.30%2,6303,00034.96%
AMZN230421C001000002023-03-29 3:59PM EDT2023-04-213.603.603.70+1.22+51.26%11,49853,02435.65%
AMZN230428C001000002023-03-29 3:56PM EDT2023-04-285.255.255.45+1.33+33.93%97511,15646.52%
AMZN230505C001000002023-03-29 3:44PM EDT2023-05-055.905.806.50+1.45+32.58%48047150.17%
AMZN230519C001000002023-03-29 3:59PM EDT2023-05-196.616.506.65+1.41+27.12%2,55120,46043.74%
AMZN230616C001000002023-03-29 3:59PM EDT2023-06-167.857.807.95+1.55+24.60%1,24334,03542.16%
AMZN230721C001000002023-03-29 3:55PM EDT2023-07-219.159.109.25+1.65+22.00%2,2088,47340.96%
AMZN230818C001000002023-03-29 3:50PM EDT2023-08-1810.7510.6510.90+1.55+16.85%551,60743.37%
AMZN230915C001000002023-03-29 3:53PM EDT2023-09-1511.7011.5511.80+1.55+15.27%1437,15342.97%
AMZN231020C001000002023-03-29 3:55PM EDT2023-10-2012.5512.5512.85+1.40+12.56%612,55542.68%
AMZN240119C001000002023-03-29 3:59PM EDT2024-01-1915.4315.3015.50+1.68+12.22%30842,65043.00%
AMZN240315C001000002023-03-29 3:53PM EDT2024-03-1517.0616.8517.05+1.91+12.61%1391,18743.46%
AMZN240621C001000002023-03-29 3:53PM EDT2024-06-2119.3118.8019.35+1.81+10.34%4615,57443.76%
AMZN240920C001000002023-03-29 2:31PM EDT2024-09-2020.9020.9021.30+1.35+6.91%2292444.05%
AMZN250117C001000002023-03-29 3:49PM EDT2025-01-1723.4023.1023.65+2.24+10.59%36212,58944.44%
AMZN250620C001000002023-03-29 3:49PM EDT2025-06-2026.0025.2526.30+2.00+8.33%273,82044.68%
AMZN251219C001000002023-03-29 3:56PM EDT2025-12-1928.6028.4028.90+2.00+7.52%1531,76644.58%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P001000002023-03-29 3:59PM EDT2023-03-310.890.870.92-2.11-70.33%19,9295,87735.16%
AMZN230406P001000002023-03-29 3:59PM EDT2023-04-061.701.651.72-1.90-52.78%7,4512,00931.15%
AMZN230414P001000002023-03-29 3:57PM EDT2023-04-142.582.482.58-1.71-39.86%91284432.32%
AMZN230421P001000002023-03-29 3:59PM EDT2023-04-213.103.053.15-1.70-35.42%1,00224,43032.67%
AMZN230428P001000002023-03-29 3:58PM EDT2023-04-284.684.604.90-1.72-26.88%12394043.90%
AMZN230505P001000002023-03-29 3:59PM EDT2023-05-055.055.055.20-1.58-23.83%1756041.90%
AMZN230519P001000002023-03-29 3:55PM EDT2023-05-195.705.605.75-1.58-21.70%74114,21439.38%
AMZN230616P001000002023-03-29 3:53PM EDT2023-06-166.576.556.65-1.74-20.94%1,17730,58836.50%
AMZN230721P001000002023-03-29 3:58PM EDT2023-07-217.497.407.55-1.46-16.31%1,68112,15634.44%
AMZN230818P001000002023-03-29 3:23PM EDT2023-08-188.658.608.75-1.50-14.78%6221,89235.70%
AMZN230915P001000002023-03-29 3:16PM EDT2023-09-159.209.159.30-1.54-14.34%3614,48334.66%
AMZN231020P001000002023-03-29 12:48PM EDT2023-10-209.759.759.95-1.50-13.33%355,14033.75%
AMZN240119P001000002023-03-29 3:59PM EDT2024-01-1911.5011.4511.60-1.50-11.54%2,18448,80232.73%
AMZN240315P001000002023-03-29 12:41PM EDT2024-03-1512.7212.3512.55-0.98-7.15%2057432.46%
AMZN240621P001000002023-03-29 1:15PM EDT2024-06-2113.8013.5513.85-1.35-8.91%5514,83331.69%
AMZN240920P001000002023-03-28 12:12PM EDT2024-09-2015.9014.5514.900.00-8041,72431.10%
AMZN250117P001000002023-03-29 3:56PM EDT2025-01-1715.8515.7015.95-1.45-8.38%6719,48130.15%
AMZN250620P001000002023-03-28 9:35AM EDT2025-06-2018.1016.9017.250.00-13,98029.38%
AMZN251219P001000002023-03-29 3:07PM EDT2025-12-1918.3817.7018.60-1.14-5.84%31,83128.67%