Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,22+1,46 (+0,83%)
No fechamento: 04:00PM EST
177,99 -0,23 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:125.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C001250002024-03-01 3:15PM EST2024-03-0853.6052.9553.85+3.29+6.54%334123.83%
AMZN240315C001250002024-03-01 3:15PM EST2024-03-1553.7153.0053.90+1.71+3.29%274,18090.92%
AMZN240322C001250002024-03-01 3:15PM EST2024-03-2253.8853.2054.10+4.93+10.07%22182.52%
AMZN240328C001250002024-03-01 3:24PM EST2024-03-2854.1053.2554.30+2.10+4.04%26676.37%
AMZN240419C001250002024-03-01 2:24PM EST2024-04-1954.3553.7554.70+4.61+9.27%1202,94764.16%
AMZN240517C001250002024-03-01 3:36PM EST2024-05-1755.4054.6055.55+4.35+8.52%35959.50%
AMZN240621C001250002024-03-01 2:17PM EST2024-06-2156.2055.4056.35+3.70+7.05%287,17954.57%
AMZN240719C001250002024-02-27 2:39PM EST2024-07-1952.1956.1057.150.00-123252.70%
AMZN240816C001250002024-03-01 1:50PM EST2024-08-1657.8156.7557.70+5.13+9.74%11350.74%
AMZN240920C001250002024-03-01 2:09PM EST2024-09-2058.6057.7558.60+4.93+9.19%71,57151.23%
AMZN241018C001250002024-02-22 11:41AM EST2024-10-1853.8558.8059.350.00-63250.46%
AMZN241115C001250002024-02-26 9:54AM EST2024-11-1557.2159.8060.350.00-1350.59%
AMZN241220C001250002024-03-01 3:21PM EST2024-12-2061.1560.6061.30+4.48+7.91%6336550.01%
AMZN250117C001250002024-03-01 3:59PM EST2025-01-1761.5061.3062.25+1.04+1.72%99,03250.13%
AMZN250321C001250002024-03-01 2:03PM EST2025-03-2163.8063.0064.10+5.70+9.81%68749.90%
AMZN250620C001250002024-02-29 12:32PM EST2025-06-2062.8065.5066.450.00-410,91449.33%
AMZN250919C001250002024-02-27 2:27PM EST2025-09-1964.0067.2068.700.00-65248.99%
AMZN251219C001250002024-03-01 2:20PM EST2025-12-1970.5269.2570.65+3.27+4.86%121,01648.48%
AMZN260116C001250002024-02-29 9:47AM EST2026-01-1667.4070.0571.100.00-2096648.15%
AMZN260618C001250002024-03-01 1:33PM EST2026-06-1872.3072.1075.70+0.80+1.12%156549.70%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P001250002024-02-27 11:09AM EST2024-03-080.010.000.010.00-114384.38%
AMZN240315P001250002024-03-01 3:40PM EST2024-03-150.010.000.01-0.01-50.00%10517,94959.38%
AMZN240322P001250002024-03-01 3:56PM EST2024-03-220.030.010.08-0.02-40.00%1616859.57%
AMZN240328P001250002024-03-01 11:16AM EST2024-03-280.030.020.05-0.02-40.00%101,73751.17%
AMZN240419P001250002024-03-01 2:33PM EST2024-04-190.070.070.09-0.02-22.22%25914,32942.48%
AMZN240517P001250002024-03-01 3:53PM EST2024-05-170.290.270.29-0.04-12.12%471,17140.28%
AMZN240621P001250002024-03-01 3:41PM EST2024-06-210.490.470.50-0.06-10.91%918,88436.77%
AMZN240719P001250002024-03-01 3:22PM EST2024-07-190.670.650.70-0.03-4.29%144,94435.13%
AMZN240816P001250002024-03-01 3:19PM EST2024-08-161.091.061.13-0.09-7.63%17335.62%
AMZN240920P001250002024-03-01 3:42PM EST2024-09-201.371.351.40-0.13-8.67%208,49334.11%
AMZN241018P001250002024-03-01 2:37PM EST2024-10-181.631.581.66-0.25-13.30%13133.37%
AMZN241115P001250002024-02-29 1:28PM EST2024-11-152.362.152.210.00-114134.05%
AMZN241220P001250002024-03-01 2:14PM EST2024-12-202.562.512.58-0.20-7.25%5310,54033.41%
AMZN250117P001250002024-03-01 1:10PM EST2025-01-172.862.792.85-0.09-3.05%520,71732.89%
AMZN250321P001250002024-03-01 10:40AM EST2025-03-213.653.503.75-0.20-5.19%7611032.81%
AMZN250620P001250002024-03-01 1:11PM EST2025-06-204.704.554.70-0.30-6.00%2810,29031.88%
AMZN250919P001250002024-03-01 11:51AM EST2025-09-195.705.505.75-0.40-6.56%53731.45%
AMZN251219P001250002024-02-29 2:26PM EST2025-12-196.936.506.700.00-21,61330.98%
AMZN260116P001250002024-03-01 10:38AM EST2026-01-166.856.656.95-0.25-3.52%81,17630.79%
AMZN260618P001250002024-03-01 10:58AM EST2026-06-188.508.008.80+0.19+2.29%172130.73%