Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,78+1,60 (+1,12%)
No fechamento: 04:00PM EDT
144,75 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:152.50
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C001525002022-08-16 3:59PM EDT2022-08-190.120.100.12+0.02+20.00%9,67714,69336.33%
AMZN220826C001525002022-08-16 3:59PM EDT2022-08-260.710.680.72+0.17+31.48%1,9731,71132.67%
AMZN220902C001525002022-08-16 3:58PM EDT2022-09-021.401.071.43+0.32+29.63%2,1171,11932.92%
AMZN220909C001525002022-08-16 3:59PM EDT2022-09-091.891.771.99+0.29+18.12%23864532.35%
AMZN220916C001525002022-08-16 3:55PM EDT2022-09-162.532.492.55+0.45+21.63%4416,11732.31%
AMZN220923C001525002022-08-16 3:46PM EDT2022-09-233.253.103.25+0.63+24.05%1918433.37%
AMZN221021C001525002022-08-16 3:15PM EDT2022-10-214.955.105.20+0.40+8.79%21182933.78%
AMZN221118C001525002022-08-16 10:01AM EDT2022-11-186.857.657.80-0.10-1.44%360737.42%
AMZN230120C001525002022-08-16 2:46PM EDT2023-01-2010.3610.6510.80+0.36+3.60%20625,77236.94%
AMZN230616C001525002022-08-16 1:03PM EDT2023-06-1617.4217.2017.40+1.72+10.96%1160139.08%
AMZN230915C001525002022-08-12 10:55AM EDT2023-09-1518.3020.4020.650.00-444939.69%
AMZN240119C001525002022-08-16 3:00PM EDT2024-01-1923.9524.1524.50+0.40+1.70%192,00140.17%
AMZN240621C001525002022-08-16 1:19PM EDT2024-06-2129.0128.1528.90+1.21+4.35%1519140.96%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001525002022-08-16 3:53PM EDT2022-08-197.707.707.95-1.75-18.52%24540542.29%
AMZN220826P001525002022-08-16 3:54PM EDT2022-08-268.257.908.60-3.05-26.99%2345335.16%
AMZN220902P001525002022-08-16 2:39PM EDT2022-09-029.058.559.10-1.15-11.27%158332.42%
AMZN220909P001525002022-08-16 10:45AM EDT2022-09-0911.069.109.55+0.16+1.47%4131.06%
AMZN220916P001525002022-08-16 2:27PM EDT2022-09-168.929.8510.00-2.31-20.57%272,36430.48%
AMZN220923P001525002022-08-10 2:31PM EDT2022-09-2312.6010.3010.600.00--831.19%
AMZN221021P001525002022-08-16 1:17PM EDT2022-10-2111.6612.0512.25-2.59-18.18%21,81030.93%
AMZN221118P001525002022-06-06 10:04AM EDT2022-11-1829.7039.1039.750.00-2040119.59%
AMZN230120P001525002022-08-16 2:47PM EDT2023-01-2017.1516.4516.600.00-1318,48731.85%
AMZN230616P001525002022-08-16 2:05PM EDT2023-06-1620.4520.8521.05-1.56-7.09%171,13931.38%
AMZN230915P001525002022-08-16 3:28PM EDT2023-09-1522.9022.7522.95-0.98-4.10%1445230.69%
AMZN240119P001525002022-08-15 9:43AM EDT2024-01-1926.2424.9025.150.00-12,40129.92%
AMZN240621P001525002022-08-10 9:42AM EDT2024-06-2128.3027.1027.450.00-624329.22%