Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,13-0,58 (-0,59%)
No fechamento: 04:00PM EDT
98,23 +0,10 (+0,10%)
Pós-fechamento: 05:41PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C001150002023-03-24 3:50PM EDT2023-03-240.010.000.010.00-324,976109.38%
AMZN230331C001150002023-03-24 3:28PM EDT2023-03-310.020.010.03-0.01-33.33%318,00547.27%
AMZN230406C001150002023-03-24 1:47PM EDT2023-04-060.050.030.05-0.02-28.57%2,0151,46238.28%
AMZN230414C001150002023-03-24 1:38PM EDT2023-04-140.130.120.13-0.03-18.75%2001,76435.74%
AMZN230421C001150002023-03-24 3:57PM EDT2023-04-210.230.230.24-0.07-23.33%50935,77035.06%
AMZN230428C001150002023-03-24 3:58PM EDT2023-04-280.760.730.78-0.14-15.56%761,02741.99%
AMZN230519C001150002023-03-24 3:48PM EDT2023-05-191.371.381.41-0.21-13.29%8838,46340.23%
AMZN230616C001150002023-03-24 3:57PM EDT2023-06-162.152.152.20-0.30-12.24%60337,23338.84%
AMZN230721C001150002023-03-24 3:31PM EDT2023-07-213.053.003.10-0.25-7.58%1795,61137.77%
AMZN230818C001150002023-03-24 3:08PM EDT2023-08-184.204.204.35-0.40-8.70%151,19739.87%
AMZN230915C001150002023-03-24 2:32PM EDT2023-09-154.904.905.05-0.22-4.30%394,47739.44%
AMZN231020C001150002023-03-24 11:53AM EDT2023-10-205.815.755.90-0.24-3.97%632,46639.12%
AMZN240119C001150002023-03-24 3:58PM EDT2024-01-198.208.158.30-0.17-2.03%14231,30239.80%
AMZN240315C001150002023-03-24 3:58PM EDT2024-03-159.709.609.85-1.00-9.35%25,00593340.65%
AMZN240621C001150002023-03-23 11:57AM EDT2024-06-2112.9011.6511.900.00-645,52740.76%
AMZN240920C001150002023-03-23 2:56PM EDT2024-09-2013.5013.4013.850.00-440441.30%
AMZN250117C001150002023-03-24 11:58AM EDT2025-01-1715.6015.4015.85-0.51-3.17%23,66741.21%
AMZN250620C001150002023-03-24 3:54PM EDT2025-06-2018.4017.9518.70-1.40-7.07%154742.00%
AMZN251219C001150002023-03-22 3:31PM EDT2025-12-1920.8520.5022.25-1.83-8.07%240043.49%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P001150002023-03-24 9:40AM EDT2023-03-2417.7016.0017.35+4.15+30.63%2921221.09%
AMZN230331P001150002023-03-24 9:37AM EDT2023-03-3117.9016.5017.25+1.00+5.92%443873.83%
AMZN230406P001150002023-03-24 2:06PM EDT2023-04-0617.4316.6517.15-4.97-22.19%22052.15%
AMZN230414P001150002023-03-24 3:39PM EDT2023-04-1416.8016.7017.15+0.45+2.75%131341.60%
AMZN230421P001150002023-03-24 3:50PM EDT2023-04-2117.0116.6017.20+0.31+1.86%1860337.55%
AMZN230428P001150002023-03-23 2:43PM EDT2023-04-2817.6116.8517.750.00-52143.51%
AMZN230519P001150002023-03-24 9:36AM EDT2023-05-1918.7017.5017.95+3.76+25.17%138036.84%
AMZN230616P001150002023-03-24 3:59PM EDT2023-06-1618.2217.8518.30-0.22-1.19%229,03233.13%
AMZN230721P001150002023-03-24 11:45AM EDT2023-07-2119.0018.2518.80+2.00+11.76%22,08231.09%
AMZN230818P001150002023-03-21 10:37AM EDT2023-08-1818.8719.2019.800.00-315533.20%
AMZN230915P001150002023-03-23 2:39PM EDT2023-09-1519.6719.7020.250.00-614,53732.45%
AMZN231020P001150002023-03-23 10:39AM EDT2023-10-2021.0020.0520.70+2.44+13.15%144,61331.42%
AMZN240119P001150002023-03-24 3:39PM EDT2024-01-1921.6521.3521.90+0.05+0.23%14028,48430.07%
AMZN240315P001150002023-03-23 3:00PM EDT2024-03-1522.1021.7023.200.00-112231.25%
AMZN240621P001150002023-03-23 12:53PM EDT2024-06-2122.1523.3023.950.00-35,96129.51%
AMZN240920P001150002023-03-16 11:02AM EDT2024-09-2023.8024.2024.650.00-31,59128.48%
AMZN250117P001150002023-03-23 11:52AM EDT2025-01-1724.0025.1025.800.00-106,72628.06%
AMZN250620P001150002023-03-21 12:55PM EDT2025-06-2025.4326.2527.050.00-115427.47%
AMZN251219P001150002023-03-23 2:26PM EDT2025-12-1927.2627.1528.300.00-406226.81%