Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,80-1,77 (-1,24%)
No fechamento: 04:00PM EDT
140,66 -0,14 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:100.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001000002022-08-05 1:09PM EDT2022-08-1241.4540.7541.00+0.20+0.48%21249118.36%
AMZN220819C001000002022-08-05 12:11PM EDT2022-08-1940.8240.8041.05-2.28-5.29%207,29386.33%
AMZN220826C001000002022-08-02 10:29AM EDT2022-08-2636.0440.9041.300.00-48480.18%
AMZN220902C001000002022-08-05 3:29PM EDT2022-09-0240.6240.9041.35+5.38+15.27%2870.02%
AMZN220909C001000002022-08-04 10:35AM EDT2022-09-0940.4038.9543.600.00-1267.09%
AMZN220916C001000002022-08-05 12:06PM EDT2022-09-1641.3041.2541.50-1.72-4.00%1137,40563.50%
AMZN221021C001000002022-08-05 3:15PM EDT2022-10-2141.5742.0042.30-2.61-5.91%224,32756.96%
AMZN221118C001000002022-08-05 3:59PM EDT2022-11-1842.9042.9043.20-0.55-1.27%118,20956.29%
AMZN221216C001000002022-08-05 11:22AM EDT2022-12-1643.0043.5043.95-2.20-4.87%31,67654.32%
AMZN230120C001000002022-08-05 3:59PM EDT2023-01-2044.5544.3044.65-1.75-3.78%721,33352.23%
AMZN230217C001000002022-08-05 9:41AM EDT2023-02-1746.1045.2545.80+3.60+8.47%1064753.06%
AMZN230317C001000002022-08-04 11:45AM EDT2023-03-1746.7445.9546.350.00-361,81752.12%
AMZN230616C001000002022-08-05 2:11PM EDT2023-06-1647.9048.1048.75-1.70-3.43%372,03951.11%
AMZN230721C001000002022-08-04 2:50PM EDT2023-07-2150.7048.7049.500.00-59450.40%
AMZN230915C001000002022-08-05 3:20PM EDT2023-09-1549.8850.0050.80-1.58-3.07%10811450.16%
AMZN240119C001000002022-08-05 3:59PM EDT2024-01-1952.8052.6053.25-1.35-2.49%15323,86250.04%
AMZN240621C001000002022-08-05 1:35PM EDT2024-06-2156.3055.3556.15-0.20-0.35%1776,74749.49%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001000002022-08-05 2:29PM EDT2022-08-120.010.000.010.00-653,38287.50%
AMZN220819P001000002022-08-05 3:59PM EDT2022-08-190.030.030.04-0.01-25.00%23929,32473.05%
AMZN220826P001000002022-08-05 1:00PM EDT2022-08-260.060.050.07-0.01-14.29%1051,48462.89%
AMZN220902P001000002022-08-05 3:57PM EDT2022-09-020.110.090.11-0.02-15.38%8072158.01%
AMZN220909P001000002022-08-05 1:00PM EDT2022-09-090.150.130.17-0.01-6.25%166754.88%
AMZN220916P001000002022-08-05 3:55PM EDT2022-09-160.220.210.23-0.03-12.00%1,27052,03253.13%
AMZN220923P001000002022-08-05 3:17PM EDT2022-09-230.330.270.33+0.33-29-51.81%
AMZN221021P001000002022-08-05 3:57PM EDT2022-10-210.660.630.66+0.01+1.54%1,08210,00148.05%
AMZN221118P001000002022-08-05 3:51PM EDT2022-11-181.271.241.29+0.03+2.42%1856,30448.15%
AMZN221216P001000002022-08-05 3:26PM EDT2022-12-161.681.621.67+0.06+3.70%512,53045.81%
AMZN230120P001000002022-08-05 3:46PM EDT2023-01-202.132.062.10+0.07+3.40%21733,28743.52%
AMZN230217P001000002022-08-05 12:40PM EDT2023-02-172.782.642.77+0.14+5.30%1068343.92%
AMZN230317P001000002022-08-05 1:38PM EDT2023-03-173.053.003.15+0.05+1.67%214,19942.86%
AMZN230616P001000002022-08-05 12:47PM EDT2023-06-164.354.254.40+0.15+3.57%2213,36040.72%
AMZN230721P001000002022-08-05 3:10PM EDT2023-07-214.834.654.75+0.18+3.87%369039.77%
AMZN230915P001000002022-08-05 11:21AM EDT2023-09-155.505.355.55+0.25+4.76%22,16539.27%
AMZN240119P001000002022-08-05 3:17PM EDT2024-01-196.886.656.85+0.33+5.04%1437,29737.49%
AMZN240621P001000002022-08-05 11:36AM EDT2024-06-218.358.058.35+0.35+4.38%2110,51636.10%