Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C001250002023-03-29 12:19PM EDT2023-03-310.010.000.010.00-411,824103.13%
AMZN230406C001250002023-03-29 3:52PM EDT2023-04-060.010.000.010.00-150051.56%
AMZN230414C001250002023-03-29 9:35AM EDT2023-04-140.030.010.020.00-196742.19%
AMZN230421C001250002023-03-29 3:59PM EDT2023-04-210.040.030.040.00-40116,59938.28%
AMZN230428C001250002023-03-29 3:52PM EDT2023-04-280.190.170.20+0.06+46.15%5541,57542.92%
AMZN230505C001250002023-03-29 3:36PM EDT2023-05-050.260.260.29+0.05+23.81%644241.50%
AMZN230519C001250002023-03-29 3:57PM EDT2023-05-190.450.430.46+0.12+36.36%4233,95838.94%
AMZN230616C001250002023-03-29 3:40PM EDT2023-06-160.860.850.88+0.18+26.47%55238,06936.67%
AMZN230721C001250002023-03-29 3:57PM EDT2023-07-211.451.411.49+0.32+28.32%1945,36335.55%
AMZN230818C001250002023-03-29 3:58PM EDT2023-08-182.402.382.43+0.48+25.00%28983137.57%
AMZN230915C001250002023-03-29 3:35PM EDT2023-09-152.922.903.00+0.47+19.18%1796,68937.17%
AMZN231020C001250002023-03-29 3:19PM EDT2023-10-203.653.603.70+0.62+20.46%832,18536.84%
AMZN240119C001250002023-03-29 3:42PM EDT2024-01-195.825.705.90+0.82+16.40%10317,43837.82%
AMZN240315C001250002023-03-29 2:42PM EDT2024-03-157.157.107.25+1.02+16.64%32,01738.46%
AMZN240621C001250002023-03-29 3:29PM EDT2024-06-219.259.109.35+0.90+10.78%26,12139.03%
AMZN240920C001250002023-03-29 3:36PM EDT2024-09-2011.0310.9511.05+1.28+13.13%11,02639.20%
AMZN250117C001250002023-03-29 2:30PM EDT2025-01-1713.0213.0513.35+1.32+11.28%296,18539.84%
AMZN250620C001250002023-03-29 11:28AM EDT2025-06-2015.5015.7016.15+0.50+3.33%1085540.59%
AMZN251219C001250002023-03-29 3:39PM EDT2025-12-1918.8018.3519.00+1.78+10.46%3835341.00%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P001250002023-03-23 1:10PM EDT2023-03-3124.9024.0525.400.00--0213.28%
AMZN230406P001250002023-02-27 11:36AM EDT2023-04-0631.0025.1525.350.00--0100.20%
AMZN230421P001250002023-03-24 3:54PM EDT2023-04-2127.2524.0025.300.00-103060.45%
AMZN230519P001250002023-03-29 2:36PM EDT2023-05-1925.0024.6525.50-2.30-8.42%344643.80%
AMZN230616P001250002023-03-29 3:49PM EDT2023-06-1624.7824.7025.85-2.92-10.54%3117,85539.04%
AMZN230721P001250002023-03-28 12:45PM EDT2023-07-2128.0124.9026.150.00-31,43034.90%
AMZN230818P001250002023-03-28 1:23PM EDT2023-08-1828.1524.7025.900.00-306229.51%
AMZN230915P001250002023-03-23 3:51PM EDT2023-09-1527.0024.8026.300.00-34,89229.51%
AMZN231020P001250002023-03-29 2:08PM EDT2023-10-2026.5525.8526.55-2.00-7.01%301,32028.21%
AMZN240119P001250002023-03-29 2:33PM EDT2024-01-1927.3526.7527.30-2.19-7.41%220,73326.52%
AMZN240315P001250002023-03-10 3:25PM EDT2024-03-1535.1527.3028.100.00-21,01127.03%
AMZN240621P001250002023-03-29 12:29PM EDT2024-06-2128.9528.3529.05+1.00+3.58%26,09326.55%
AMZN240920P001250002023-03-23 10:01AM EDT2024-09-2029.8028.6529.950.00-889326.39%
AMZN250117P001250002023-03-29 10:37AM EDT2025-01-1731.4029.9030.70-0.90-2.79%106,37525.47%
AMZN250620P001250002023-03-27 11:55AM EDT2025-06-2033.1630.3532.300.00-19725.88%
AMZN251219P001250002023-03-20 2:10PM EDT2025-12-1935.0531.9032.900.00-204924.37%