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:110.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C001100002023-03-29 3:58PM EDT2023-03-310.010.010.02-0.01-50.00%44815,11954.69%
AMZN230406C001100002023-03-29 3:53PM EDT2023-04-060.070.060.07+0.02+40.00%1,5474,37434.18%
AMZN230414C001100002023-03-29 3:58PM EDT2023-04-140.250.250.27+0.10+66.67%1,3352,50832.13%
AMZN230421C001100002023-03-29 3:59PM EDT2023-04-210.510.500.52+0.20+64.52%5,22154,41932.03%
AMZN230428C001100002023-03-29 3:59PM EDT2023-04-281.611.561.65+0.53+49.07%77012,64242.58%
AMZN230505C001100002023-03-29 3:54PM EDT2023-05-052.001.932.00+0.61+43.88%71628441.77%
AMZN230519C001100002023-03-29 3:59PM EDT2023-05-192.542.522.55+0.66+35.11%2,74919,50039.94%
AMZN230616C001100002023-03-29 3:59PM EDT2023-06-163.603.553.65+0.81+29.03%1,26633,83138.75%
AMZN230721C001100002023-03-29 3:46PM EDT2023-07-214.764.704.80+0.94+24.61%3786,22737.78%
AMZN230818C001100002023-03-29 3:56PM EDT2023-08-186.216.206.30+1.02+19.65%4735,07940.11%
AMZN230915C001100002023-03-29 3:59PM EDT2023-09-157.037.007.10+1.03+17.17%1177,23239.67%
AMZN231020C001100002023-03-29 3:57PM EDT2023-10-208.007.958.10+1.15+16.79%1683,98439.51%
AMZN240119C001100002023-03-29 3:57PM EDT2024-01-1910.6510.6010.80+1.25+13.30%28323,36440.44%
AMZN240315C001100002023-03-29 11:01AM EDT2024-03-1511.7012.2012.40+0.95+8.84%91,03741.16%
AMZN240621C001100002023-03-29 10:06AM EDT2024-06-2114.3514.4514.75+1.47+11.41%44,13041.69%
AMZN240920C001100002023-03-29 3:19PM EDT2024-09-2016.7016.2516.65+1.70+11.33%1235841.93%
AMZN250117C001100002023-03-29 3:35PM EDT2025-01-1718.7018.6018.85+1.85+10.98%175,29442.07%
AMZN250620C001100002023-03-29 2:27PM EDT2025-06-2021.3521.0521.75+0.64+3.09%1676542.79%
AMZN251219C001100002023-03-29 3:50PM EDT2025-12-1924.1523.7024.80+1.90+8.54%401,31243.39%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P001100002023-03-29 2:55PM EDT2023-03-319.709.109.90-3.59-27.01%4,06759679.30%
AMZN230406P001100002023-03-29 9:59AM EDT2023-04-0610.439.1010.45-2.32-18.20%23559.67%
AMZN230414P001100002023-03-29 3:47PM EDT2023-04-149.739.8010.20-2.67-21.53%63636.82%
AMZN230421P001100002023-03-29 3:58PM EDT2023-04-2110.079.9510.80-2.67-20.96%256,98440.58%
AMZN230428P001100002023-03-29 2:45PM EDT2023-04-2811.0010.7511.15-1.73-13.59%312939.75%
AMZN230505P001100002023-03-29 10:09AM EDT2023-05-0511.2510.4011.35-1.94-14.71%2237.84%
AMZN230519P001100002023-03-29 2:42PM EDT2023-05-1911.8511.5511.85-2.49-17.36%351,94036.40%
AMZN230616P001100002023-03-29 3:59PM EDT2023-06-1612.3512.2012.45-2.20-15.12%1318,20133.05%
AMZN230721P001100002023-03-29 2:19PM EDT2023-07-2113.4512.9513.20-1.75-11.51%143,34231.28%
AMZN230818P001100002023-03-29 3:56PM EDT2023-08-1814.2314.1014.30-1.87-11.61%24180132.80%
AMZN230915P001100002023-03-29 2:56PM EDT2023-09-1514.7014.3514.80-1.20-7.55%353,46631.92%
AMZN231020P001100002023-03-29 10:02AM EDT2023-10-2015.4514.9515.50-0.55-3.44%251,80031.51%
AMZN240119P001100002023-03-29 2:53PM EDT2024-01-1916.8016.7016.85-1.48-8.10%9820,09730.08%
AMZN240315P001100002023-03-23 10:39AM EDT2024-03-1517.7817.5517.850.00-5036930.18%
AMZN240621P001100002023-03-23 1:44PM EDT2024-06-2119.3018.6519.000.00-39,83729.32%
AMZN240920P001100002023-03-20 10:43AM EDT2024-09-2022.1619.6520.000.00-11,02728.80%
AMZN250117P001100002023-03-27 2:50PM EDT2025-01-1722.0020.7021.100.00-314,33728.13%
AMZN250620P001100002023-03-24 1:53PM EDT2025-06-2024.1821.8522.450.00-19227.60%
AMZN251219P001100002023-03-23 2:56PM EDT2025-12-1925.2022.6023.800.00-134827.00%