Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,99+0,41 (+0,23%)
No fechamento: 04:00PM EST
174,69 -0,30 (-0,17%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:135.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C001350002024-02-23 3:09PM EST2024-03-0139.2539.7540.45+1.57+4.17%15832394.92%
AMZN240308C001350002024-02-23 2:46PM EST2024-03-0839.7540.0040.90+5.29+15.35%163182.03%
AMZN240315C001350002024-02-23 2:51PM EST2024-03-1539.8140.0541.00-0.34-0.85%448,20468.16%
AMZN240322C001350002024-02-23 3:42PM EST2024-03-2240.1540.3541.20+0.15+0.38%43463.72%
AMZN240328C001350002024-02-23 3:42PM EST2024-03-2840.3740.4041.15+0.07+0.17%1757.64%
AMZN240419C001350002024-02-23 12:21PM EST2024-04-1941.0341.0041.95-0.17-0.41%234,87652.30%
AMZN240517C001350002024-02-23 2:24PM EST2024-05-1741.8242.0042.95-0.33-0.78%1168852.39%
AMZN240621C001350002024-02-23 3:56PM EST2024-06-2143.6243.0044.15+0.92+2.15%256,09449.54%
AMZN240719C001350002024-02-22 3:20PM EST2024-07-1943.7444.1044.950.00-645047.63%
AMZN240816C001350002024-02-20 2:00PM EST2024-08-1637.9345.1546.400.00-319848.47%
AMZN240920C001350002024-02-23 3:57PM EST2024-09-2046.7546.5047.15+0.60+1.30%114,56846.41%
AMZN241018C001350002024-02-22 2:59PM EST2024-10-1847.0446.8548.250.00-4846.50%
AMZN241115C001350002024-02-13 1:25PM EST2024-11-1543.9548.2549.500.00--12747.03%
AMZN241220C001350002024-02-23 9:37AM EST2024-12-2049.2749.5050.20+0.70+1.44%619845.77%
AMZN250117C001350002024-02-23 3:54PM EST2025-01-1751.3550.4051.35+0.98+1.95%35,84346.21%
AMZN250321C001350002024-02-23 1:39PM EST2025-03-2152.3550.5053.10+1.06+2.07%21545.65%
AMZN250620C001350002024-02-23 2:46PM EST2025-06-2055.1754.7555.85+1.52+2.83%72,80945.72%
AMZN250919C001350002024-02-23 3:51PM EST2025-09-1958.0057.0558.75+4.32+8.05%22646.31%
AMZN251219C001350002024-02-23 10:58AM EST2025-12-1960.1059.4561.00+0.10+0.17%179046.15%
AMZN260116C001350002024-02-23 1:30PM EST2026-01-1660.7460.8561.75-0.01-0.02%21,00646.22%
AMZN260618C001350002024-02-23 11:19AM EST2026-06-1863.7063.0065.85+0.05+0.08%215746.83%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301P001350002024-02-23 12:22PM EST2024-03-010.010.000.010.00-62,07467.19%
AMZN240308P001350002024-02-23 3:46PM EST2024-03-080.020.020.03-0.02-50.00%1058053.52%
AMZN240315P001350002024-02-23 3:50PM EST2024-03-150.050.050.06-0.02-28.57%1,07029,68047.85%
AMZN240322P001350002024-02-23 12:25PM EST2024-03-220.090.050.09-0.01-10.00%75443.46%
AMZN240328P001350002024-02-23 11:05AM EST2024-03-280.100.060.12-0.02-16.67%340540.92%
AMZN240405P001350002024-02-23 11:05AM EST2024-04-050.110.000.18+0.11-1039.06%
AMZN240419P001350002024-02-23 3:49PM EST2024-04-190.230.220.24-0.03-11.54%2339,82935.40%
AMZN240517P001350002024-02-23 3:32PM EST2024-05-170.740.680.72-0.07-8.64%1081,71535.67%
AMZN240621P001350002024-02-23 3:47PM EST2024-06-211.101.071.11-0.08-6.78%1417,56933.12%
AMZN240719P001350002024-02-23 3:06PM EST2024-07-191.461.381.44-0.11-7.01%203,07431.85%
AMZN240816P001350002024-02-23 3:58PM EST2024-08-162.092.062.14-0.13-5.86%159932.66%
AMZN240920P001350002024-02-23 2:33PM EST2024-09-202.652.542.61-0.05-1.85%910,38031.70%
AMZN241018P001350002024-02-23 3:51PM EST2024-10-182.922.902.97-0.12-3.95%114131.06%
AMZN241115P001350002024-02-23 3:01PM EST2024-11-153.833.703.80-0.04-1.03%314632.00%
AMZN241220P001350002024-02-23 2:53PM EST2024-12-204.304.154.30-0.05-1.15%1374631.47%
AMZN250117P001350002024-02-23 12:58PM EST2025-01-174.634.554.65-0.07-1.49%108,75231.01%
AMZN250321P001350002024-02-23 10:36AM EST2025-03-215.655.455.70-0.12-2.08%215230.80%
AMZN250620P001350002024-02-22 2:34PM EST2025-06-207.106.857.000.00-132,04930.28%
AMZN250919P001350002024-02-23 1:13PM EST2025-09-198.157.958.35-0.08-0.97%176330.08%
AMZN251219P001350002024-02-22 2:33PM EST2025-12-199.409.159.500.00-54,13229.72%
AMZN260116P001350002024-02-23 12:05PM EST2026-01-169.609.409.750.00-82,04529.48%
AMZN260618P001350002024-02-22 12:45PM EST2026-06-1811.2810.8011.500.00-1316029.00%