Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,63-4,59 (-2,56%)
No fechamento: 04:00PM EDT
173,85 -0,78 (-0,45%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:115.00
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240426C001150002024-04-19 1:57PM EDT2024-04-2660.7559.2560.20-8.86-12.73%357131.25%
AMZN240503C001150002024-04-16 10:05AM EDT2024-05-0369.4059.3560.400.00-424106.25%
AMZN240510C001150002024-04-17 1:46PM EDT2024-05-1066.6559.4560.750.00-240296.88%
AMZN240517C001150002024-04-19 1:25PM EDT2024-05-1759.6159.8060.60-4.96-7.68%7315686.91%
AMZN240524C001150002024-04-19 9:39AM EDT2024-05-2463.0958.4062.30-5.84-8.47%1281.37%
AMZN240621C001150002024-04-19 2:33PM EDT2024-06-2161.0359.6562.30-4.60-7.01%175,82869.51%
AMZN240719C001150002024-04-18 1:37PM EDT2024-07-1966.2061.2562.000.00-414363.83%
AMZN240816C001150002024-04-19 2:01PM EDT2024-08-1663.0061.0063.80-7.37-10.47%23,12361.15%
AMZN240920C001150002024-04-17 1:43PM EDT2024-09-2063.4262.1564.25-6.42-9.19%101,67358.04%
AMZN241018C001150002024-04-02 10:24AM EDT2024-10-1869.3063.5065.200.00-36258.53%
AMZN241115C001150002024-04-11 3:24PM EDT2024-11-1578.9464.4065.300.00-1656.43%
AMZN241220C001150002024-04-10 10:02AM EDT2024-12-2065.7865.3066.35-9.36-12.46%120655.62%
AMZN250117C001150002024-04-19 3:59PM EDT2025-01-1766.4966.0566.90-8.71-11.58%43,15454.74%
AMZN250321C001150002024-04-11 11:12AM EDT2025-03-2179.4167.8069.050.00-11254.61%
AMZN250620C001150002024-04-08 11:56AM EDT2025-06-2080.3570.0571.000.00-184653.20%
AMZN250919C001150002024-04-17 3:02PM EDT2025-09-1978.6072.0072.950.00-12252.16%
AMZN251219C001150002024-04-19 12:42PM EDT2025-12-1974.1074.1575.05-7.55-9.25%262751.89%
AMZN260116C001150002024-04-19 3:54PM EDT2026-01-1674.7574.7075.40-6.55-8.06%619551.50%
AMZN260618C001150002024-04-18 11:40AM EDT2026-06-1879.1278.0079.05-6.13-7.19%18251.52%
AMZN261218C001150002024-04-19 9:32AM EDT2026-12-1884.0080.6583.75-4.35-4.92%3751.37%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240426P001150002024-04-15 1:58PM EDT2024-04-260.090.000.020.00-11,938103.13%
AMZN240503P001150002024-04-19 3:25PM EDT2024-05-030.040.020.060.00-5310383.59%
AMZN240510P001150002024-04-19 9:30AM EDT2024-05-100.060.060.09+0.01+20.00%252,12673.63%
AMZN240517P001150002024-04-19 3:33PM EDT2024-05-170.100.090.11+0.02+25.00%1586666.11%
AMZN240621P001150002024-04-19 12:43PM EDT2024-06-210.240.230.27+0.05+26.32%715,29450.29%
AMZN240719P001150002024-04-15 12:16PM EDT2024-07-190.390.370.41+0.12+44.44%11,32145.41%
AMZN240816P001150002024-04-19 12:53PM EDT2024-08-160.690.670.70+0.13+23.21%214943.90%
AMZN240920P001150002024-04-19 3:46PM EDT2024-09-200.900.840.90+0.19+26.76%228,26740.65%
AMZN241018P001150002024-04-17 9:33AM EDT2024-10-180.801.031.100.00-17539.06%
AMZN241115P001150002024-04-16 11:06AM EDT2024-11-151.191.481.560.00-1006739.48%
AMZN241220P001150002024-04-16 2:09PM EDT2024-12-201.441.811.860.00-892338.21%
AMZN250117P001150002024-04-19 3:24PM EDT2025-01-172.172.102.18+0.28+14.81%414,17737.76%
AMZN250321P001150002024-04-19 2:29PM EDT2025-03-212.792.742.90+0.27+10.71%245736.90%
AMZN250620P001150002024-04-19 3:12PM EDT2025-06-203.713.603.75+0.68+22.44%633,75635.43%
AMZN250919P001150002024-04-18 11:21AM EDT2025-09-193.904.454.700.00-17034.66%
AMZN251219P001150002024-04-19 3:53PM EDT2025-12-195.475.355.50+0.71+14.92%1010,65833.79%
AMZN260116P001150002024-04-19 11:32AM EDT2026-01-165.405.505.70+0.25+4.85%312,18933.47%
AMZN260618P001150002024-04-18 3:54PM EDT2026-06-186.406.757.050.00-27932.57%
AMZN261218P001150002024-04-15 2:39PM EDT2026-12-187.807.7010.00+0.65+9.09%2533.94%