Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:150.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C001500002023-03-29 11:55AM EDT2023-03-310.010.000.010.00-15892175.00%
AMZN230421C001500002023-03-29 1:47PM EDT2023-04-210.020.010.02+0.01+100.00%9314,14657.81%
AMZN230519C001500002023-03-29 1:23PM EDT2023-05-190.060.050.060.00-103,45345.31%
AMZN230616C001500002023-03-29 3:57PM EDT2023-06-160.120.110.130.00-12031,92440.33%
AMZN230721C001500002023-03-29 2:53PM EDT2023-07-210.240.220.24+0.05+26.32%1134,48736.87%
AMZN230818C001500002023-03-29 11:04AM EDT2023-08-180.440.460.490.00-4133037.45%
AMZN230915C001500002023-03-29 3:51PM EDT2023-09-150.650.630.68+0.11+20.37%8,2694,60936.52%
AMZN231020C001500002023-03-29 2:52PM EDT2023-10-200.900.890.92+0.14+18.42%3661335.50%
AMZN240119C001500002023-03-29 3:59PM EDT2024-01-191.871.871.93+0.25+15.43%36336,02735.53%
AMZN240315C001500002023-03-28 3:40PM EDT2024-03-152.352.682.770.00-5566136.19%
AMZN240621C001500002023-03-29 3:49PM EDT2024-06-214.104.004.15+0.60+17.14%1627,53936.55%
AMZN240920C001500002023-03-29 10:36AM EDT2024-09-205.105.305.50+0.10+2.00%548036.95%
AMZN250117C001500002023-03-29 3:48PM EDT2025-01-177.127.007.20+0.87+13.92%11628,75137.26%
AMZN250620C001500002023-03-28 2:08PM EDT2025-06-208.309.259.600.00-1295938.07%
AMZN251219C001500002023-03-29 3:29PM EDT2025-12-1911.6511.8012.00+0.72+6.59%672,93338.31%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P001500002023-03-01 4:21PM EDT2023-03-3157.9949.3050.600.00-20270.31%
AMZN230406P001500002023-03-24 12:11PM EDT2023-04-0652.8049.5050.400.00-180135.16%
AMZN230421P001500002023-03-29 11:05AM EDT2023-04-2150.7049.1550.30-0.55-1.07%60095.21%
AMZN230519P001500002023-03-29 11:12AM EDT2023-05-1950.7749.0550.20-0.28-0.55%5061.52%
AMZN230616P001500002023-03-29 2:57PM EDT2023-06-1649.7249.2550.75-2.98-5.65%45,6412,43758.35%
AMZN230721P001500002023-03-27 10:14AM EDT2023-07-2151.0049.0550.650.00-1147.44%
AMZN230818P001500002023-03-29 3:00PM EDT2023-08-1850.1549.0550.45-0.73-1.43%342240.28%
AMZN230915P001500002023-03-29 2:56PM EDT2023-09-1549.2548.9550.60-2.95-5.65%1,27324138.38%
AMZN231020P001500002023-03-10 2:42PM EDT2023-10-2059.0449.2050.450.00-10033.55%
AMZN240119P001500002023-03-29 2:50PM EDT2024-01-1949.9549.3050.40-2.05-3.94%1027.53%
AMZN240315P001500002023-03-03 12:18PM EDT2024-03-1555.8248.7550.900.00-25028.61%
AMZN240621P001500002023-03-16 12:33PM EDT2024-06-2150.4048.8050.750.00-1124.52%
AMZN240920P001500002023-03-17 10:21AM EDT2024-09-2051.4049.1051.350.00-1125.07%
AMZN250117P001500002023-03-27 11:20AM EDT2025-01-1752.1050.1051.650.00-14523.78%
AMZN250620P001500002023-03-13 9:42AM EDT2025-06-2061.6549.6552.250.00-15623.16%
AMZN251219P001500002023-03-14 10:58AM EDT2025-12-1956.3050.0552.750.00-12122.15%