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:140.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001400002022-08-05 3:59PM EDT2022-08-123.123.053.15-1.48-32.17%12,8419,68838.04%
AMZN220819C001400002022-08-05 3:59PM EDT2022-08-194.224.154.25-1.43-25.31%8,04428,69236.30%
AMZN220826C001400002022-08-05 3:58PM EDT2022-08-265.105.105.20-1.40-21.54%9742,73436.54%
AMZN220902C001400002022-08-05 3:57PM EDT2022-09-025.955.856.05-1.42-19.27%4711,94037.04%
AMZN220909C001400002022-08-05 3:43PM EDT2022-09-096.106.356.90-1.97-24.41%7420637.99%
AMZN220916C001400002022-08-05 3:59PM EDT2022-09-167.157.057.20-1.35-15.88%6,57420,01536.20%
AMZN220923C001400002022-08-05 3:49PM EDT2022-09-237.707.558.40+7.70-591639.38%
AMZN221021C001400002022-08-05 3:58PM EDT2022-10-219.809.759.90-1.30-11.71%1,23518,29737.19%
AMZN221118C001400002022-08-05 3:59PM EDT2022-11-1812.4012.2512.45-1.20-8.82%88910,73940.36%
AMZN221216C001400002022-08-05 3:56PM EDT2022-12-1613.7313.6013.80-1.32-8.77%3385,74139.86%
AMZN230120C001400002022-08-05 3:57PM EDT2023-01-2015.2515.2015.35-1.19-7.24%32233,93439.56%
AMZN230217C001400002022-08-05 3:45PM EDT2023-02-1716.7516.9517.25-1.55-8.47%522,29041.30%
AMZN230317C001400002022-08-05 3:59PM EDT2023-03-1718.1318.0018.25-1.28-6.59%1676,40240.93%
AMZN230616C001400002022-08-05 3:48PM EDT2023-06-1621.3821.3021.85-1.32-5.81%735,56841.53%
AMZN230721C001400002022-08-05 3:46PM EDT2023-07-2122.4522.4023.00-1.70-7.04%12626741.53%
AMZN230915C001400002022-08-05 3:22PM EDT2023-09-1524.1524.2524.90-1.45-5.66%1966441.85%
AMZN240119C001400002022-08-05 3:57PM EDT2024-01-1928.3027.9528.55-0.95-3.25%6626,86742.10%
AMZN240621C001400002022-08-05 3:44PM EDT2024-06-2131.9531.7532.45-1.05-3.18%2542,30142.34%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001400002022-08-05 3:59PM EDT2022-08-122.252.222.27+0.19+9.22%19,3548,17236.91%
AMZN220819P001400002022-08-05 3:59PM EDT2022-08-193.253.203.35+0.27+9.06%5,2209,13235.35%
AMZN220826P001400002022-08-05 3:59PM EDT2022-08-264.204.104.20+0.37+9.66%52285335.01%
AMZN220902P001400002022-08-05 3:58PM EDT2022-09-024.954.754.90+0.52+11.74%53944734.74%
AMZN220909P001400002022-08-05 3:56PM EDT2022-09-095.345.255.55+0.49+10.10%8458634.78%
AMZN220916P001400002022-08-05 3:59PM EDT2022-09-165.905.855.95+0.35+6.31%12,87834,95133.80%
AMZN220923P001400002022-08-05 12:43PM EDT2022-09-236.756.356.65+6.75-1213434.71%
AMZN221021P001400002022-08-05 3:58PM EDT2022-10-218.278.158.25+0.52+6.71%80610,22733.86%
AMZN221118P001400002022-08-05 3:49PM EDT2022-11-1810.5010.2510.40+0.55+5.53%4122,59236.17%
AMZN221216P001400002022-08-05 3:50PM EDT2022-12-1611.3811.3011.45+0.48+4.40%1121,06535.24%
AMZN230120P001400002022-08-05 3:53PM EDT2023-01-2012.6012.3512.50+0.70+5.88%61253,54334.13%
AMZN230217P001400002022-08-05 1:55PM EDT2023-02-1713.8513.7013.90+0.55+4.14%16057735.03%
AMZN230317P001400002022-08-05 3:49PM EDT2023-03-1714.6214.4014.60+0.67+4.80%1,1396,49434.37%
AMZN230616P001400002022-08-05 3:57PM EDT2023-06-1616.8016.6016.90+0.45+2.75%2510,76833.44%
AMZN230721P001400002022-08-05 1:29PM EDT2023-07-2117.3517.1517.50+0.34+2.00%12732.83%
AMZN230915P001400002022-08-05 3:48PM EDT2023-09-1518.7018.3518.75+0.70+3.89%61,89332.63%
AMZN240119P001400002022-08-05 2:44PM EDT2024-01-1920.9520.5520.85+0.90+4.49%88623,80131.66%
AMZN240621P001400002022-08-05 3:50PM EDT2024-06-2122.8022.5523.00+0.80+3.64%11471830.74%