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:125.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001250002023-09-22 3:55PM EDT2023-09-294.904.905.05-0.68-12.19%36629235.06%
AMZN231006C001250002023-09-22 3:56PM EDT2023-10-065.855.705.85-0.53-8.31%11913534.25%
AMZN231013C001250002023-09-22 2:38PM EDT2023-10-136.456.356.50-0.52-7.46%468033.86%
AMZN231020C001250002023-09-22 3:55PM EDT2023-10-207.107.007.10-0.40-5.33%6457,32633.91%
AMZN231027C001250002023-09-22 2:17PM EDT2023-10-277.908.108.35-0.70-8.14%277738.68%
AMZN231117C001250002023-09-22 3:58PM EDT2023-11-1710.2010.1510.30-0.35-3.32%3015,09740.70%
AMZN231215C001250002023-09-22 3:49PM EDT2023-12-1511.7011.5011.60-0.22-1.85%2593,19438.70%
AMZN240119C001250002023-09-22 3:52PM EDT2024-01-1913.0013.0013.15-0.50-3.70%19718,75137.96%
AMZN240216C001250002023-09-22 3:52PM EDT2024-02-1614.9514.9015.00-0.55-3.55%562,17340.00%
AMZN240315C001250002023-09-22 3:31PM EDT2024-03-1516.4915.9016.10+0.04+0.24%1233,41539.84%
AMZN240419C001250002023-09-22 3:51PM EDT2024-04-1917.2517.1017.35-0.45-2.54%2961239.68%
AMZN240621C001250002023-09-22 3:55PM EDT2024-06-2119.8019.6019.85-0.45-2.22%798,24340.61%
AMZN240920C001250002023-09-22 1:42PM EDT2024-09-2023.0022.6022.85-0.20-0.86%281,48341.22%
AMZN250117C001250002023-09-22 3:44PM EDT2025-01-1726.5526.1026.50-0.10-0.38%348,09542.22%
AMZN250620C001250002023-09-22 10:32AM EDT2025-06-2031.8530.2030.55+0.24+0.76%223,72043.04%
AMZN251219C001250002023-09-22 2:44PM EDT2025-12-1934.4334.3034.85-0.57-1.63%171,28843.90%
AMZN260116C001250002023-09-22 3:44PM EDT2026-01-1635.0034.7535.25-0.47-1.33%1112343.71%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P001250002023-09-22 3:59PM EDT2023-09-290.770.760.80-0.14-15.38%4,8114,18332.72%
AMZN231006P001250002023-09-22 3:59PM EDT2023-10-061.401.401.45-0.10-6.67%1,1161,27731.06%
AMZN231013P001250002023-09-22 3:58PM EDT2023-10-131.961.942.04-0.07-3.45%27054530.81%
AMZN231020P001250002023-09-22 3:57PM EDT2023-10-202.432.422.48+0.03+1.25%4,22733,17730.10%
AMZN231027P001250002023-09-22 3:39PM EDT2023-10-273.203.353.55-0.18-5.33%9877634.17%
AMZN231117P001250002023-09-22 3:57PM EDT2023-11-175.045.055.15-0.01-0.20%1,27625,31435.39%
AMZN231215P001250002023-09-22 3:59PM EDT2023-12-155.905.856.00+0.08+1.37%8068,38732.48%
AMZN240119P001250002023-09-22 3:45PM EDT2024-01-196.726.756.85-0.08-1.18%20827,98430.30%
AMZN240216P001250002023-09-22 3:47PM EDT2024-02-168.008.058.150.00-885,24731.38%
AMZN240315P001250002023-09-22 3:05PM EDT2024-03-158.518.558.70-0.08-0.93%1497,21330.36%
AMZN240419P001250002023-09-22 3:05PM EDT2024-04-199.139.209.35-0.02-0.22%2,4755,91429.44%
AMZN240621P001250002023-09-22 3:59PM EDT2024-06-2110.6710.6010.75-0.03-0.28%615,36929.07%
AMZN240920P001250002023-09-21 3:48PM EDT2024-09-2012.0812.0512.250.00-2195,47328.19%
AMZN250117P001250002023-09-22 10:28AM EDT2025-01-1713.8013.7514.050.00-3512,48727.62%
AMZN250620P001250002023-09-21 3:05PM EDT2025-06-2015.6515.6016.050.00-36,47427.10%
AMZN251219P001250002023-09-21 10:40AM EDT2025-12-1916.9517.1517.750.00-111,15926.19%
AMZN260116P001250002023-09-22 2:39PM EDT2026-01-1617.8017.5517.90+2.05+13.02%23625.95%