Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,80-1,77 (-1,24%)
No fechamento: 04:00PM EDT
140,66 -0,14 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001350002022-08-05 3:59PM EDT2022-08-126.596.556.80-1.81-21.55%4,0293,53843.48%
AMZN220819C001350002022-08-05 3:59PM EDT2022-08-197.617.457.60-1.51-16.56%94921,75839.09%
AMZN220826C001350002022-08-05 3:57PM EDT2022-08-268.408.258.45-1.65-16.42%3376,52039.05%
AMZN220902C001350002022-08-05 3:36PM EDT2022-09-028.708.959.30-1.80-17.14%841,24439.83%
AMZN220909C001350002022-08-05 2:29PM EDT2022-09-099.259.4010.05-2.00-17.78%4622740.27%
AMZN220916C001350002022-08-05 3:58PM EDT2022-09-1610.2010.1510.30-1.41-12.14%57913,69438.11%
AMZN220923C001350002022-08-05 3:56PM EDT2022-09-2310.9010.4511.35+10.90-16240.75%
AMZN221021C001350002022-08-05 3:58PM EDT2022-10-2112.7512.7012.95-1.45-10.21%4507,11539.00%
AMZN221118C001350002022-08-05 3:41PM EDT2022-11-1814.8015.1015.45-1.69-10.25%253,88142.09%
AMZN221216C001350002022-08-05 1:41PM EDT2022-12-1617.1016.4516.70-1.29-7.01%865,82841.22%
AMZN230120C001350002022-08-05 3:59PM EDT2023-01-2018.0317.9518.15-1.34-6.92%11420,04640.63%
AMZN230217C001350002022-08-05 3:59PM EDT2023-02-1719.8919.6020.05-1.31-6.18%1260742.43%
AMZN230317C001350002022-08-05 3:57PM EDT2023-03-1720.8720.7021.10-1.23-5.57%115,58142.17%
AMZN230616C001350002022-08-05 3:59PM EDT2023-06-1624.4024.1024.50-1.10-4.31%2214,94742.35%
AMZN230721C001350002022-08-05 11:12AM EDT2023-07-2125.3224.9025.70-1.67-6.19%322342.46%
AMZN230915C001350002022-08-05 3:16PM EDT2023-09-1526.8726.9527.60-1.98-6.86%4649142.79%
AMZN240119C001350002022-08-05 3:53PM EDT2024-01-1930.7030.5531.10-1.48-4.60%784,17742.82%
AMZN240621C001350002022-08-05 3:51PM EDT2024-06-2134.5734.2535.00-0.84-2.37%3601,05743.09%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001350002022-08-05 3:59PM EDT2022-08-120.790.770.79-0.03-3.66%13,8545,90739.40%
AMZN220819P001350002022-08-05 3:59PM EDT2022-08-191.601.591.65+0.07+4.58%7,36318,00537.38%
AMZN220826P001350002022-08-05 3:59PM EDT2022-08-262.412.322.42+0.15+6.64%7581,79537.06%
AMZN220902P001350002022-08-05 3:31PM EDT2022-09-023.182.963.05+0.46+16.91%42566136.56%
AMZN220909P001350002022-08-05 3:56PM EDT2022-09-093.443.353.55+0.09+2.69%26915935.82%
AMZN220916P001350002022-08-05 3:59PM EDT2022-09-163.953.954.05+0.13+3.40%1,32018,83735.52%
AMZN220923P001350002022-08-05 2:13PM EDT2022-09-234.854.404.70+4.85-22010636.29%
AMZN221021P001350002022-08-05 3:58PM EDT2022-10-216.226.156.25+0.32+5.42%7816,61235.30%
AMZN221118P001350002022-08-05 3:51PM EDT2022-11-188.308.208.30+0.40+5.06%262,81037.38%
AMZN221216P001350002022-08-05 3:54PM EDT2022-12-169.359.159.30+0.64+7.35%761,03536.29%
AMZN230120P001350002022-08-05 3:18PM EDT2023-01-2010.4510.2010.30+0.48+4.81%10540,25335.02%
AMZN230217P001350002022-08-05 10:40AM EDT2023-02-1711.2011.5011.700.00-111,72735.96%
AMZN230317P001350002022-08-05 2:30PM EDT2023-03-1712.7012.2012.35+0.89+7.54%229,08035.18%
AMZN230616P001350002022-08-05 3:33PM EDT2023-06-1614.6814.4014.60+0.66+4.71%16724,25034.15%
AMZN230721P001350002022-08-05 1:26PM EDT2023-07-2114.8514.9015.25-0.72-4.62%110733.63%
AMZN230915P001350002022-08-05 11:29AM EDT2023-09-1516.7016.0516.45+0.05+0.30%101,47833.34%
AMZN240119P001350002022-08-05 12:44PM EDT2024-01-1918.3718.2018.45+0.42+2.34%4013,17832.21%
AMZN240621P001350002022-08-05 12:19PM EDT2024-06-2120.4020.3020.60+0.40+2.00%1382,61631.29%