Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,98-5,29 (-4,03%)
No fechamento: 04:00PM EDT
125,92 -0,06 (-0,05%)
Pós-fechamento: 07:43PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:105.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001050002023-09-26 3:17PM EDT2023-09-2920.8120.9521.40-5.39-20.57%207099.61%
AMZN231006C001050002023-09-26 3:17PM EDT2023-10-0621.0321.1521.25-5.34-20.25%429261.43%
AMZN231013C001050002023-09-26 3:16PM EDT2023-10-1321.3020.6022.65-5.00-19.01%895561.04%
AMZN231020C001050002023-09-26 3:47PM EDT2023-10-2021.4521.0022.45-5.05-19.06%4,1519,98053.76%
AMZN231027C001050002023-09-26 3:34PM EDT2023-10-2721.6920.4023.60-3.56-14.10%211151.90%
AMZN231117C001050002023-09-26 3:42PM EDT2023-11-1722.8023.0023.30-3.93-14.70%2364351.71%
AMZN231215C001050002023-09-26 3:53PM EDT2023-12-1524.1024.0024.35-2.25-8.54%1837349.82%
AMZN240119C001050002023-09-26 3:17PM EDT2024-01-1924.9725.2525.50-4.29-14.66%9137,43247.46%
AMZN240216C001050002023-09-26 3:59PM EDT2024-02-1626.7126.6026.85-3.04-10.22%6917948.40%
AMZN240315C001050002023-09-26 3:13PM EDT2024-03-1527.5527.4027.70-4.45-13.91%91,98947.51%
AMZN240419C001050002023-09-26 2:56PM EDT2024-04-1928.4528.3528.75-3.10-9.83%2046.86%
AMZN240621C001050002023-09-25 12:22PM EDT2024-06-2130.2030.5030.75-4.81-13.74%84,41946.83%
AMZN240920C001050002023-09-26 2:44PM EDT2024-09-2033.1733.0033.25-4.46-11.85%281,50346.63%
AMZN250117C001050002023-09-26 1:16PM EDT2025-01-1735.9536.0536.35-4.20-10.46%211,88646.93%
AMZN250620C001050002023-09-26 3:53PM EDT2025-06-2039.6139.4539.80-4.21-9.61%551547.09%
AMZN251219C001050002023-09-25 11:35AM EDT2025-12-1947.2343.0043.600.00-21,75947.58%
AMZN260116C001050002023-09-26 2:02PM EDT2026-01-1644.2543.3543.95-2.05-4.43%4447.34%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P001050002023-09-26 3:55PM EDT2023-09-290.010.000.010.00-1,36477660.94%
AMZN231006P001050002023-09-26 3:49PM EDT2023-10-060.080.070.08+0.04+100.00%2,7323,19751.17%
AMZN231013P001050002023-09-26 3:34PM EDT2023-10-130.200.160.18+0.11+122.22%6333146.29%
AMZN231020P001050002023-09-26 3:49PM EDT2023-10-200.280.270.29+0.15+115.38%4,59115,98943.07%
AMZN231027P001050002023-09-26 3:41PM EDT2023-10-270.690.600.65+0.41+146.43%5422845.87%
AMZN231103P001050002023-09-26 3:39PM EDT2023-11-031.030.921.01+0.43+71.67%6819146.88%
AMZN231117P001050002023-09-26 3:59PM EDT2023-11-171.251.241.27+0.46+58.23%3689,32143.09%
AMZN231215P001050002023-09-26 3:51PM EDT2023-12-151.861.831.87+0.73+64.60%2403,70439.65%
AMZN240119P001050002023-09-26 3:48PM EDT2024-01-192.482.412.50+0.81+48.50%15453,55436.88%
AMZN240216P001050002023-09-26 3:42PM EDT2024-02-163.443.303.40+1.06+44.54%671,04237.51%
AMZN240315P001050002023-09-26 3:48PM EDT2024-03-153.763.653.75+1.11+41.89%676,06435.82%
AMZN240419P001050002023-09-26 3:06PM EDT2024-04-194.204.054.25+1.10+35.48%942,56934.54%
AMZN240621P001050002023-09-26 3:14PM EDT2024-06-215.255.205.30+0.75+16.67%1,5636,75533.59%
AMZN240920P001050002023-09-26 3:06PM EDT2024-09-206.456.306.50+1.20+22.86%533,41732.24%
AMZN250117P001050002023-09-26 10:18AM EDT2025-01-177.557.707.80+0.85+12.69%98,60930.86%
AMZN250620P001050002023-09-26 12:07PM EDT2025-06-209.109.259.45+0.61+7.18%13,77229.98%
AMZN251219P001050002023-09-26 10:27AM EDT2025-12-1910.8010.8011.30+1.03+10.54%102,97929.47%
AMZN260116P001050002023-09-26 1:21PM EDT2026-01-1610.7010.9011.20+0.69+6.89%9026428.81%