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:120.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001200002022-08-05 3:57PM EDT2022-08-1220.9020.7521.05-1.75-7.73%2262,49063.67%
AMZN220819C001200002022-08-05 3:57PM EDT2022-08-1921.1421.0021.25-1.91-8.29%35874,42253.76%
AMZN220826C001200002022-08-05 3:22PM EDT2022-08-2620.8121.2521.55-2.78-11.78%6191752.98%
AMZN220902C001200002022-08-05 3:39PM EDT2022-09-0221.1021.5521.95-2.46-10.44%621551.51%
AMZN220909C001200002022-08-05 3:55PM EDT2022-09-0921.0021.3022.80-0.50-2.33%183555.14%
AMZN220916C001200002022-08-05 3:44PM EDT2022-09-1621.8022.2022.45-2.30-9.54%1,09796,00846.94%
AMZN220923C001200002022-08-05 3:53PM EDT2022-09-2322.6321.9023.55+22.63-4-52.37%
AMZN221021C001200002022-08-05 3:57PM EDT2022-10-2124.0023.9024.15-1.79-6.94%419,82145.15%
AMZN221118C001200002022-08-05 2:54PM EDT2022-11-1825.3025.6525.95-2.10-7.66%387,33146.97%
AMZN221216C001200002022-08-05 3:53PM EDT2022-12-1626.6026.7527.05-1.82-6.40%426,70145.97%
AMZN230120C001200002022-08-05 2:44PM EDT2023-01-2027.6528.0028.25-1.94-6.56%6820,08844.89%
AMZN230217C001200002022-08-05 3:59PM EDT2023-02-1729.5529.4529.90-1.47-4.74%20724946.53%
AMZN230317C001200002022-08-05 3:45PM EDT2023-03-1730.0930.3530.85-2.31-7.13%343,54246.16%
AMZN230616C001200002022-08-05 2:21PM EDT2023-06-1633.5033.3533.85-1.80-5.10%123,72145.81%
AMZN230721C001200002022-08-05 12:10PM EDT2023-07-2134.5033.9535.00-1.10-3.09%356645.93%
AMZN230915C001200002022-08-05 3:16PM EDT2023-09-1535.7735.8036.55-2.33-6.12%3792345.73%
AMZN240119C001200002022-08-05 1:29PM EDT2024-01-1939.7539.1539.75-0.85-2.09%24910,25245.48%
AMZN240621C001200002022-08-05 3:39PM EDT2024-06-2142.3342.5043.35-1.82-4.12%463,60045.54%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001200002022-08-05 3:57PM EDT2022-08-120.050.050.06-0.02-28.57%4892,76858.20%
AMZN220819P001200002022-08-05 3:59PM EDT2022-08-190.190.180.20-0.04-17.39%1,30687,97748.78%
AMZN220826P001200002022-08-05 3:40PM EDT2022-08-260.440.390.42+0.02+4.76%3091,30045.90%
AMZN220902P001200002022-08-05 3:59PM EDT2022-09-020.640.610.66-0.01-1.54%16389444.09%
AMZN220909P001200002022-08-05 1:55PM EDT2022-09-090.880.830.96+0.01+1.15%11926343.51%
AMZN220916P001200002022-08-05 3:59PM EDT2022-09-161.121.101.130.00-98498,26341.58%
AMZN220923P001200002022-08-05 3:55PM EDT2022-09-231.421.271.64+1.42-38-43.31%
AMZN221021P001200002022-08-05 3:58PM EDT2022-10-212.462.402.45+0.11+4.68%1,12711,06739.80%
AMZN221118P001200002022-08-05 2:35PM EDT2022-11-184.093.853.95+0.31+8.20%3554,59041.49%
AMZN221216P001200002022-08-05 3:57PM EDT2022-12-164.654.604.70+0.20+4.49%1535,71139.91%
AMZN230120P001200002022-08-05 3:50PM EDT2023-01-205.505.405.50+0.11+2.04%67832,84938.31%
AMZN230217P001200002022-08-05 11:46AM EDT2023-02-176.906.456.65+0.54+8.49%9465139.09%
AMZN230317P001200002022-08-05 2:30PM EDT2023-03-177.357.057.25+0.30+4.26%365,36238.29%
AMZN230616P001200002022-08-05 2:14PM EDT2023-06-169.268.959.15+0.44+4.99%4614,31536.81%
AMZN230721P001200002022-08-04 3:40PM EDT2023-07-219.289.409.700.00-478036.14%
AMZN230915P001200002022-08-03 12:45PM EDT2023-09-1510.7810.4510.800.00-231,49835.80%
AMZN240119P001200002022-08-05 3:52PM EDT2024-01-1912.5512.3512.55+0.45+3.72%7040,38134.37%
AMZN240621P001200002022-08-04 3:41PM EDT2024-06-2113.9514.1514.500.00-56,57633.27%