Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,12-0,21 (-0,16%)
No fechamento: 04:00PM EDT
129,30 +0,18 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:120.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001200002023-09-22 3:59PM EDT2023-09-299.409.009.90-0.70-6.93%22439657.67%
AMZN231006C001200002023-09-22 3:55PM EDT2023-10-069.929.6510.00-0.53-5.07%12630940.87%
AMZN231013C001200002023-09-22 3:55PM EDT2023-10-1310.4510.1510.45-0.85-7.52%179638.65%
AMZN231020C001200002023-09-22 3:55PM EDT2023-10-2010.8010.7010.95-0.50-4.42%47628,02638.18%
AMZN231027C001200002023-09-22 3:55PM EDT2023-10-2711.8011.1511.90-0.40-3.28%3720241.72%
AMZN231117C001200002023-09-22 3:59PM EDT2023-11-1713.6013.4513.65-0.35-2.51%114143,86843.12%
AMZN231215C001200002023-09-22 3:58PM EDT2023-12-1514.8414.7014.95-0.39-2.56%4,5221,54841.08%
AMZN240119C001200002023-09-22 3:51PM EDT2024-01-1916.2516.2016.40-0.35-2.11%8528,66839.94%
AMZN240216C001200002023-09-22 3:51PM EDT2024-02-1618.0318.0018.15-0.62-3.32%81,08941.77%
AMZN240315C001200002023-09-22 3:51PM EDT2024-03-1519.0818.9019.20-0.64-3.25%465,06541.47%
AMZN240419C001200002023-09-22 1:28PM EDT2024-04-1920.6020.1520.40-0.21-1.01%581941.16%
AMZN240621C001200002023-09-22 3:18PM EDT2024-06-2123.2522.6022.800.00-2635,87341.90%
AMZN240920C001200002023-09-22 3:40PM EDT2024-09-2026.1025.4525.75-0.20-0.76%301,08442.44%
AMZN250117C001200002023-09-22 2:15PM EDT2025-01-1728.9428.9529.20-0.78-2.62%24,52743.12%
AMZN250620C001200002023-09-22 11:13AM EDT2025-06-2034.5532.9033.25+1.05+3.13%41,33444.00%
AMZN251219C001200002023-09-22 3:40PM EDT2025-12-1937.7036.8537.35+0.10+0.27%142,25344.63%
AMZN260116C001200002023-09-22 2:44PM EDT2026-01-1637.4337.3037.85-0.67-1.76%75044.58%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P001200002023-09-22 3:56PM EDT2023-09-290.200.200.23-0.07-25.93%1,4675,66540.43%
AMZN231006P001200002023-09-22 3:55PM EDT2023-10-060.550.540.58-0.05-8.33%5361,23435.50%
AMZN231013P001200002023-09-22 3:57PM EDT2023-10-130.880.880.92-0.04-4.35%24063533.50%
AMZN231020P001200002023-09-22 3:58PM EDT2023-10-201.241.221.28-0.04-3.12%4,86942,39532.74%
AMZN231027P001200002023-09-22 3:58PM EDT2023-10-272.041.962.12+0.04+2.00%23480536.45%
AMZN231117P001200002023-09-22 3:54PM EDT2023-11-173.413.403.50-0.01-0.29%2,04824,59437.15%
AMZN231215P001200002023-09-22 3:53PM EDT2023-12-154.254.154.30+0.05+1.19%28410,35534.03%
AMZN240119P001200002023-09-22 3:46PM EDT2024-01-194.905.005.10-0.10-2.00%33252,98131.67%
AMZN240216P001200002023-09-22 3:43PM EDT2024-02-166.206.156.300.00-5382,21632.59%
AMZN240315P001200002023-09-22 3:59PM EDT2024-03-156.766.706.90+0.11+1.65%4387,00831.73%
AMZN240419P001200002023-09-21 1:42PM EDT2024-04-196.807.307.450.00-1271,02030.50%
AMZN240621P001200002023-09-22 2:02PM EDT2024-06-218.608.658.80-0.04-0.46%728,93030.06%
AMZN240920P001200002023-09-22 2:53PM EDT2024-09-2010.1510.0510.25-0.05-0.49%73,44229.08%
AMZN250117P001200002023-09-22 2:17PM EDT2025-01-1712.0011.7511.95+0.24+2.04%139,60528.35%
AMZN250620P001200002023-09-22 3:06PM EDT2025-06-2013.6513.5513.800.00-11190127.61%
AMZN251219P001200002023-09-21 12:14PM EDT2025-12-1915.2015.1015.650.00-11,96826.93%