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:115.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001150002022-08-05 3:43PM EDT2022-08-1225.2025.7526.05-2.39-8.66%751,05277.73%
AMZN220819C001150002022-08-05 3:57PM EDT2022-08-1925.9525.9026.15-1.84-6.62%22824,15860.64%
AMZN220826C001150002022-08-05 3:38PM EDT2022-08-2625.6226.0526.40-2.28-8.17%12470155.52%
AMZN220902C001150002022-08-04 10:05AM EDT2022-09-0226.6726.3026.750.00-18554.13%
AMZN220909C001150002022-08-01 11:57AM EDT2022-09-0924.0025.6027.250.00-3458.45%
AMZN220916C001150002022-08-05 3:53PM EDT2022-09-1626.5226.8027.05-2.13-7.43%34729,95550.90%
AMZN221021C001150002022-08-05 3:11PM EDT2022-10-2127.8028.2028.40-2.11-7.05%97,31247.53%
AMZN221118C001150002022-08-05 9:55AM EDT2022-11-1829.7729.7030.10-1.98-6.24%1210,78949.65%
AMZN221216C001150002022-08-05 1:40PM EDT2022-12-1631.3330.6531.10-1.17-3.60%571,97748.38%
AMZN230120C001150002022-08-05 3:54PM EDT2023-01-2031.7031.8032.10-1.90-5.65%3911,04946.69%
AMZN230217C001150002022-08-05 3:05PM EDT2023-02-1732.7933.1033.60-2.60-7.35%10255748.14%
AMZN230317C001150002022-08-05 3:03PM EDT2023-03-1733.6534.0034.40-2.14-5.98%193,08047.41%
AMZN230616C001150002022-08-05 11:02AM EDT2023-06-1637.5636.8037.40-1.34-3.44%104,41547.33%
AMZN230721C001150002022-08-04 2:03PM EDT2023-07-2139.3737.5038.400.00-313447.17%
AMZN230915C001150002022-08-05 3:58PM EDT2023-09-1539.4039.1539.90-1.53-3.74%41,14446.95%
AMZN240119C001150002022-08-05 3:36PM EDT2024-01-1942.2042.3042.95-1.90-4.31%4423,34646.55%
AMZN240621C001150002022-08-05 3:51PM EDT2024-06-2145.8545.5546.35-1.60-3.37%194,83246.40%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001150002022-08-05 3:53PM EDT2022-08-120.030.020.04-0.01-25.00%4472,55466.02%
AMZN220819P001150002022-08-05 3:55PM EDT2022-08-190.110.100.12-0.02-15.38%36927,42253.71%
AMZN220826P001150002022-08-05 3:21PM EDT2022-08-260.260.240.25+0.01+4.00%10081849.90%
AMZN220902P001150002022-08-05 3:51PM EDT2022-09-020.390.370.40-0.02-4.88%511,32147.17%
AMZN220909P001150002022-08-05 1:11PM EDT2022-09-090.530.470.62-0.17-24.29%122846.44%
AMZN220916P001150002022-08-05 3:59PM EDT2022-09-160.720.710.74-0.03-4.00%4,90639,28344.17%
AMZN220923P001150002022-08-05 3:02PM EDT2022-09-231.000.841.17+1.00-1-46.17%
AMZN221021P001150002022-08-05 3:54PM EDT2022-10-211.791.721.76+0.08+4.68%2708,28341.55%
AMZN221118P001150002022-08-05 3:46PM EDT2022-11-183.022.943.00+0.15+5.23%4737,51142.90%
AMZN221216P001150002022-08-05 1:36PM EDT2022-12-163.573.553.65+0.12+3.48%3395741.15%
AMZN230120P001150002022-08-05 2:12PM EDT2023-01-204.474.304.40+0.22+5.18%1934,07339.59%
AMZN230217P001150002022-08-05 11:43AM EDT2023-02-175.645.255.40+0.50+9.73%1533740.17%
AMZN230317P001150002022-08-05 1:36PM EDT2023-03-175.805.805.95+0.15+2.65%5469,56439.33%
AMZN230616P001150002022-08-05 1:17PM EDT2023-06-167.527.557.70+0.02+0.27%6527,67637.70%
AMZN230721P001150002022-08-05 2:32PM EDT2023-07-218.307.908.25+0.45+5.73%718037.09%
AMZN230915P001150002022-08-05 2:02PM EDT2023-09-159.158.909.20+0.39+4.45%21,34736.52%
AMZN240119P001150002022-08-05 3:52PM EDT2024-01-1910.9010.7010.90+0.40+3.81%4732,16335.11%
AMZN240621P001150002022-08-05 11:27AM EDT2024-06-2112.8012.4512.75+0.54+4.40%135,28933.94%