Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,70-1,91 (-1,90%)
No fechamento: 04:00PM EDT
98,88 +0,18 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C001350002023-03-21 9:58AM EDT2023-03-240.010.000.010.00-10143.75%
AMZN230331C001350002023-03-22 1:07PM EDT2023-03-310.020.000.02+0.01+100.00%3071.88%
AMZN230406C001350002023-03-21 2:14PM EDT2023-04-060.020.000.020.00-3055.47%
AMZN230414C001350002023-03-22 1:16PM EDT2023-04-140.020.010.04-0.02-50.00%2051.95%
AMZN230421C001350002023-03-22 3:55PM EDT2023-04-210.020.020.03-0.01-33.33%224043.75%
AMZN230428C001350002023-03-22 2:28PM EDT2023-04-280.120.050.140.00-2048.54%
AMZN230519C001350002023-03-22 3:27PM EDT2023-05-190.240.210.23-0.02-7.69%102041.99%
AMZN230616C001350002023-03-22 3:58PM EDT2023-06-160.460.430.47-0.04-8.00%50039.45%
AMZN230721C001350002023-03-22 2:01PM EDT2023-07-210.780.730.78-0.07-8.24%1204,52137.13%
AMZN230818C001350002023-03-22 9:36AM EDT2023-08-181.371.241.32-0.08-5.52%3038.18%
AMZN230915C001350002023-03-22 3:36PM EDT2023-09-151.751.581.68-0.05-2.78%59037.48%
AMZN231020C001350002023-03-22 3:37PM EDT2023-10-202.292.072.18-0.10-4.18%6037.04%
AMZN240119C001350002023-03-22 3:57PM EDT2024-01-193.753.603.80-0.28-6.95%635037.47%
AMZN240315C001350002023-03-21 2:18PM EDT2024-03-155.354.704.90+0.20+3.88%2038.00%
AMZN240621C001350002023-03-22 1:23PM EDT2024-06-216.956.256.75-0.05-0.71%183,16538.63%
AMZN240920C001350002023-03-21 1:57PM EDT2024-09-208.457.858.350.00-64038.97%
AMZN250117C001350002023-03-22 2:59PM EDT2025-01-1710.359.7010.20+0.40+4.02%222039.04%
AMZN250620C001350002023-03-21 12:54PM EDT2025-06-2012.6812.2512.800.00-3039.77%
AMZN251219C001350002023-03-22 10:56AM EDT2025-12-1916.1213.7016.00+0.24+1.51%25040.95%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P001350002023-02-21 10:37AM EDT2023-03-2439.5034.5537.450.00--0317.77%
AMZN230331P001350002023-02-16 11:23AM EDT2023-03-3135.3035.7536.400.00--093.55%
AMZN230414P001350002023-03-14 12:37PM EDT2023-04-1440.5036.0036.600.00-2069.92%
AMZN230421P001350002023-03-22 3:06PM EDT2023-04-2135.0536.0036.65-2.50-6.66%200063.04%
AMZN230519P001350002023-03-09 1:36PM EDT2023-05-1939.5035.9536.700.00-2046.53%
AMZN230616P001350002023-03-22 2:49PM EDT2023-06-1633.0036.0036.65-6.35-16.14%1,550037.28%
AMZN230721P001350002023-03-21 10:14AM EDT2023-07-2136.2135.9536.700.00-37032.28%
AMZN230818P001350002023-03-02 10:49AM EDT2023-08-1843.5336.0036.900.00-2031.60%
AMZN230915P001350002023-03-17 10:53AM EDT2023-09-1537.3035.9536.850.00-1028.47%
AMZN231020P001350002023-03-21 2:51PM EDT2023-10-2035.1036.0037.050.00-6027.86%
AMZN240119P001350002023-03-21 9:51AM EDT2024-01-1937.3736.3037.650.00-5026.99%
AMZN240315P001350002023-03-22 10:28AM EDT2024-03-1536.0036.8037.80-8.33-18.79%2025.54%
AMZN240621P001350002023-03-16 3:12PM EDT2024-06-2136.8537.2539.100.00-2027.42%
AMZN240920P001350002023-02-02 12:32PM EDT2024-09-2029.5438.9541.650.00-519931.94%
AMZN250117P001350002023-03-13 2:30PM EDT2025-01-1742.9238.5040.350.00-2025.92%
AMZN250620P001350002023-02-09 3:17PM EDT2025-06-2039.3344.3047.150.00-54936.40%
AMZN251219P001350002023-02-27 10:51AM EDT2025-12-1942.9339.1041.300.00-2022.99%