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:150.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001500002022-08-05 3:59PM EDT2022-08-120.280.270.29-0.44-61.11%13,9028,24136.91%
AMZN220819C001500002022-08-05 3:59PM EDT2022-08-190.780.770.80-0.61-43.88%6,36622,18934.03%
AMZN220826C001500002022-08-05 3:59PM EDT2022-08-261.351.331.37-0.72-34.78%8763,57933.68%
AMZN220902C001500002022-08-05 3:54PM EDT2022-09-021.841.831.95-0.88-32.35%3551,69333.84%
AMZN220909C001500002022-08-05 3:50PM EDT2022-09-092.352.182.45-0.85-26.56%17169633.64%
AMZN220916C001500002022-08-05 3:59PM EDT2022-09-162.892.862.90-0.91-23.95%2,01325,18933.40%
AMZN220923C001500002022-08-05 3:55PM EDT2022-09-233.433.353.60+3.43-928634.72%
AMZN221021C001500002022-08-05 3:54PM EDT2022-10-215.225.255.35-1.07-17.01%58312,36834.91%
AMZN221118C001500002022-08-05 3:59PM EDT2022-11-187.677.607.75-1.00-11.53%2058,15638.13%
AMZN221216C001500002022-08-05 3:50PM EDT2022-12-168.928.909.05-1.17-11.60%2797,22137.76%
AMZN230120C001500002022-08-05 3:52PM EDT2023-01-2010.4510.4010.55-1.05-9.13%1,17583,83737.56%
AMZN230217C001500002022-08-05 3:53PM EDT2023-02-1712.2112.2012.40-1.17-8.74%791,06339.28%
AMZN230317C001500002022-08-05 2:50PM EDT2023-03-1713.0513.2513.45-1.35-9.37%7639,59739.13%
AMZN230616C001500002022-08-05 3:50PM EDT2023-06-1616.7816.7016.95-0.97-5.46%15114,15539.69%
AMZN230721C001500002022-08-05 11:35AM EDT2023-07-2117.6317.7518.10-1.32-6.97%233939.74%
AMZN230915C001500002022-08-05 3:54PM EDT2023-09-1519.7519.7520.10-0.97-4.68%61,15740.28%
AMZN240119C001500002022-08-05 3:51PM EDT2024-01-1923.5523.4023.70-0.85-3.48%33239,79640.51%
AMZN240621C001500002022-08-05 3:32PM EDT2024-06-2127.2027.3027.80-1.11-3.92%1595,10341.05%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001500002022-08-05 3:57PM EDT2022-08-129.509.309.55+1.32+16.14%16734038.87%
AMZN220819P001500002022-08-05 3:41PM EDT2022-08-1910.509.759.95+1.60+17.98%1992,38033.30%
AMZN220826P001500002022-08-05 3:47PM EDT2022-08-2610.6010.1510.55+1.21+12.89%22025833.48%
AMZN220902P001500002022-08-05 10:28AM EDT2022-09-029.9010.6011.00-0.15-1.49%45732.63%
AMZN220909P001500002022-08-05 10:02AM EDT2022-09-0911.1710.8511.70+1.32+13.40%16010134.00%
AMZN220916P001500002022-08-05 3:57PM EDT2022-09-1611.7011.5511.75+0.95+8.84%4,84424,95731.28%
AMZN220923P001500002022-08-05 12:05PM EDT2022-09-2312.6011.7013.05+12.60-200636.07%
AMZN221021P001500002022-08-05 3:12PM EDT2022-10-2113.9613.5513.75+1.06+8.22%2174,57431.62%
AMZN221118P001500002022-08-04 2:36PM EDT2022-11-1815.3015.4515.800.00-1392534.20%
AMZN221216P001500002022-08-05 3:38PM EDT2022-12-1617.0016.5016.75+0.80+4.94%7442933.25%
AMZN230120P001500002022-08-05 2:59PM EDT2023-01-2018.1017.6017.75+1.00+5.85%5060,93232.25%
AMZN230217P001500002022-08-05 11:27AM EDT2023-02-1719.7518.9019.20+1.15+6.18%4811633.42%
AMZN230317P001500002022-08-05 3:29PM EDT2023-03-1719.9519.6019.80+0.95+5.00%6410,12732.64%
AMZN230616P001500002022-08-05 3:12PM EDT2023-06-1622.2521.7522.05+0.78+3.63%14330,54131.85%
AMZN230721P001500002022-08-05 1:49PM EDT2023-07-2122.5522.3022.70+0.48+2.17%23131.39%
AMZN230915P001500002022-08-05 2:17PM EDT2023-09-1524.1023.6023.95-0.65-2.63%573931.26%
AMZN240119P001500002022-08-05 3:34PM EDT2024-01-1926.0025.6025.95+1.00+4.00%23538,05030.26%
AMZN240621P001500002022-08-05 2:37PM EDT2024-06-2128.1527.7028.10+0.85+3.11%147,17829.44%