Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,84-2,19 (-1,49%)
No fechamento: 04:00PM EST
144,80 -0,04 (-0,03%)
Pós-fechamento: 06:26PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:155.00
Opções de comprapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208C001550002023-12-04 3:58PM EST2023-12-080.030.030.04-0.07-70.00%2,7526,00528.52%
AMZN231215C001550002023-12-04 3:50PM EST2023-12-150.240.230.25-0.20-45.45%6,92428,26126.32%
AMZN231222C001550002023-12-04 3:42PM EST2023-12-220.490.480.50-0.27-35.53%6331,81825.15%
AMZN231229C001550002023-12-04 3:58PM EST2023-12-290.740.730.77-0.34-31.48%1,7106,38024.61%
AMZN240105C001550002023-12-04 3:55PM EST2024-01-051.081.061.12-0.41-27.52%44747024.94%
AMZN240112C001550002023-12-04 1:20PM EST2024-01-121.441.441.69-0.52-26.53%434126.72%
AMZN240119C001550002023-12-04 3:59PM EST2024-01-191.831.821.85-0.48-20.78%1,92721,02225.65%
AMZN240216C001550002023-12-04 3:33PM EST2024-02-164.604.604.70-0.75-14.02%82528,97132.75%
AMZN240315C001550002023-12-04 3:32PM EST2024-03-155.805.805.90-0.85-12.78%30012,56032.10%
AMZN240419C001550002023-12-04 3:38PM EST2024-04-197.427.357.45-0.83-10.06%593,05932.26%
AMZN240621C001550002023-12-04 3:55PM EST2024-06-2110.6510.6510.80-1.10-9.36%6019,15234.68%
AMZN240719C001550002023-12-04 2:31PM EST2024-07-1911.5511.6511.80-1.16-9.13%12912334.69%
AMZN240920C001550002023-12-04 1:27PM EST2024-09-2014.4014.5014.65-1.20-7.69%2233,83536.25%
AMZN250117C001550002023-12-04 1:11PM EST2025-01-1718.9218.8518.95-1.09-5.45%256,60637.57%
AMZN250620C001550002023-12-04 12:02PM EST2025-06-2023.4423.7524.00-1.51-6.05%381,65039.08%
AMZN250919C001550002023-12-04 9:56AM EST2025-09-1926.2726.2026.60-3.38-11.40%439739.65%
AMZN251219C001550002023-12-01 12:40PM EST2025-12-1928.7628.6029.00-1.34-4.45%450240.09%
AMZN260116C001550002023-12-04 2:32PM EST2026-01-1629.2529.2529.50-1.33-4.35%1623139.96%
Opções de vendapara8 de dezembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231208P001550002023-12-04 2:43PM EST2023-12-0810.759.8510.30+2.65+32.72%62227335.84%
AMZN231215P001550002023-12-04 12:43PM EST2023-12-1510.1210.1510.45+1.90+23.11%461,28827.30%
AMZN231222P001550002023-12-04 10:32AM EST2023-12-2210.2910.0510.80-0.11-1.06%218627.10%
AMZN231229P001550002023-12-04 12:22PM EST2023-12-2910.4410.1510.60+1.79+20.69%33520.73%
AMZN240105P001550002023-12-04 3:19PM EST2024-01-0511.2510.0010.95+0.85+8.17%12,00222.05%
AMZN240112P001550002023-12-04 12:22PM EST2024-01-1210.8910.3511.85+1.84+20.33%1426.73%
AMZN240119P001550002023-12-04 2:56PM EST2024-01-1911.6511.0011.20+2.25+23.94%2512,48720.34%
AMZN240216P001550002023-12-04 12:26PM EST2024-02-1613.1013.1013.30+1.20+10.08%2652,18626.20%
AMZN240315P001550002023-12-04 11:29AM EST2024-03-1514.4513.8014.00+1.80+14.23%82,22924.92%
AMZN240419P001550002023-12-01 3:05PM EST2024-04-1913.4014.6514.900.00-1024124.28%
AMZN240621P001550002023-12-01 2:31PM EST2024-06-2115.6016.7016.900.00-1801,53025.04%
AMZN240719P001550002023-12-04 12:39PM EST2024-07-1917.1517.0017.40+0.85+5.21%174124.59%
AMZN240920P001550002023-12-04 2:17PM EST2024-09-2018.9518.6019.00+1.20+6.76%1565624.95%
AMZN250117P001550002023-12-04 10:21AM EST2025-01-1721.5720.9521.30+1.48+7.37%1067324.84%
AMZN250620P001550002023-11-13 12:14PM EST2025-06-2024.9023.5524.100.00-1010425.10%
AMZN250919P001550002023-11-20 1:26PM EST2025-09-1924.1024.7025.250.00-2124.78%
AMZN251219P001550002023-11-30 1:04PM EST2025-12-1925.9525.8526.500.00-2412424.74%
AMZN260116P001550002023-12-01 3:00PM EST2026-01-1625.3525.4526.700.00-13824.53%