Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.302,93+81,38 (+3,66%)
No fechamento: 04:00PM EDT
2.315,00 +12,07 (+0,52%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1300.00
Opções de comprapara3 de junho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220715C013000002022-05-25 3:15PM EDT2022-07-15866.16997.501,014.500.00-1175.19%
AMZN220916C013000002022-05-24 9:51AM EDT2022-09-16795.731,011.001,027.950.00-1666.93%
AMZN230120C013000002022-05-12 3:38PM EDT2023-01-20882.001,038.001,054.300.00-1158.28%
AMZN230616C013000002022-05-26 1:53PM EDT2023-06-161,034.201,075.401,093.150.00-6755.97%
AMZN230915C013000002022-05-27 1:20PM EDT2023-09-151,071.381,094.251,112.10+134.96+14.41%21054.29%
AMZN240119C013000002022-05-26 10:29AM EDT2024-01-191,040.001,122.001,140.000.00-23053.14%
AMZN240621C013000002022-05-05 3:06PM EDT2024-06-211,175.801,155.501,173.500.00--252.36%
Opções de vendapara3 de junho de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220603P013000002022-05-27 3:27PM EDT2022-06-030.060.020.04+0.02+50.00%221357132.81%
AMZN220610P013000002022-05-27 3:52PM EDT2022-06-100.170.030.33-0.08-32.00%1150104.30%
AMZN220617P013000002022-05-27 11:31AM EDT2022-06-170.640.230.73-0.01-1.54%76192.53%
AMZN220624P013000002022-05-26 11:39AM EDT2022-06-241.210.241.240.00-121683.50%
AMZN220701P013000002022-05-27 11:13AM EDT2022-07-011.440.411.75-1.16-44.62%101477.76%
AMZN220715P013000002022-05-27 1:35PM EDT2022-07-152.751.682.40-0.56-16.92%2813971.01%
AMZN220819P013000002022-05-26 1:33PM EDT2022-08-198.006.957.85-1.50-15.79%23466.03%
AMZN220916P013000002022-05-27 1:16PM EDT2022-09-1611.4010.0011.15-2.65-18.86%34461.05%
AMZN221021P013000002022-05-25 12:05PM EDT2022-10-2125.5014.0015.350.00-102956.90%
AMZN221118P013000002022-05-27 2:27PM EDT2022-11-1820.2018.3019.90-14.36-41.55%101155.23%
AMZN230120P013000002022-05-27 9:46AM EDT2023-01-2026.6222.6024.95-5.23-16.42%212550.40%
AMZN230317P013000002022-05-27 3:25PM EDT2023-03-1732.9530.7034.35-5.95-15.30%16349.20%
AMZN230616P013000002022-05-26 1:02PM EDT2023-06-1648.0039.6045.300.00-14746.44%
AMZN230915P013000002022-05-12 12:00PM EDT2023-09-1568.1648.1554.700.00-22344.19%
AMZN240119P013000002022-05-24 9:35AM EDT2024-01-1982.0059.2064.050.00-16341.30%
AMZN240621P013000002022-05-24 1:03PM EDT2024-06-21101.9570.0079.900.00-2014039.70%