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:155.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001550002022-08-05 3:59PM EDT2022-08-120.090.080.09-0.14-60.87%2,7504,37840.04%
AMZN220819C001550002022-08-05 3:58PM EDT2022-08-190.290.280.30-0.29-50.00%2,4218,57134.57%
AMZN220826C001550002022-08-05 3:58PM EDT2022-08-260.610.590.62-0.39-39.00%1542,82833.55%
AMZN220902C001550002022-08-05 3:59PM EDT2022-09-020.970.911.03-0.52-34.90%5732,05433.72%
AMZN220909C001550002022-08-05 3:52PM EDT2022-09-091.231.201.37-0.62-33.51%26249533.17%
AMZN220916C001550002022-08-05 3:57PM EDT2022-09-161.711.681.72-0.62-26.61%1,99416,35932.89%
AMZN220923C001550002022-08-05 3:59PM EDT2022-09-232.082.092.34+2.08-242434.45%
AMZN221021C001550002022-08-05 3:54PM EDT2022-10-213.683.653.80-0.92-20.00%2122,69734.27%
AMZN221118C001550002022-08-05 2:54PM EDT2022-11-185.755.805.95-1.25-17.86%592,79937.25%
AMZN221216C001550002022-08-05 3:55PM EDT2022-12-167.107.057.20-1.11-13.52%621,18237.00%
AMZN230120C001550002022-08-05 3:49PM EDT2023-01-208.448.508.65-1.16-12.08%3,30370,46136.87%
AMZN230217C001550002022-08-05 3:39PM EDT2023-02-1710.0910.2510.45-1.46-12.64%411,07438.62%
AMZN230317C001550002022-08-05 2:07PM EDT2023-03-1711.2511.2511.50-1.15-9.27%134,59438.55%
AMZN230616C001550002022-08-05 1:56PM EDT2023-06-1614.7514.6514.90-1.40-8.67%1475,08139.06%
AMZN230721C001550002022-08-05 3:39PM EDT2023-07-2115.5015.6516.05-0.24-1.52%3673739.15%
AMZN230915C001550002022-08-05 11:49AM EDT2023-09-1517.5117.6018.05-1.21-6.46%371539.73%
AMZN240119C001550002022-08-05 3:44PM EDT2024-01-1921.1521.3021.65-1.50-6.62%91811,86940.01%
AMZN240621C001550002022-08-05 12:55PM EDT2024-06-2125.6525.2025.65-0.75-2.84%2370540.43%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P001550002022-08-05 3:11PM EDT2022-08-1214.8014.0514.40+2.34+18.78%195446.58%
AMZN220819P001550002022-08-05 1:58PM EDT2022-08-1914.8514.2514.50+2.10+16.47%31,25234.57%
AMZN220826P001550002022-08-04 9:36AM EDT2022-08-2614.2714.5014.750.00-328432.47%
AMZN220902P001550002022-08-04 3:42PM EDT2022-09-0213.4514.7515.150.00-4332.86%
AMZN220916P001550002022-08-05 3:22PM EDT2022-09-1616.1015.3515.60+1.90+13.38%117,57430.45%
AMZN220923P001550002022-08-04 12:37PM EDT2022-09-2314.2614.6017.30+14.26--3039.09%
AMZN221021P001550002022-08-04 3:44PM EDT2022-10-2116.2216.9017.250.00-403,16230.84%
AMZN221118P001550002022-08-04 1:51PM EDT2022-11-1817.7518.6519.100.00-22331233.45%
AMZN221216P001550002022-08-05 3:35PM EDT2022-12-1620.1519.5519.90-17.45-46.41%225132.28%
AMZN230120P001550002022-08-05 2:14PM EDT2023-01-2021.2020.6520.85+1.25+6.27%2325,10831.38%
AMZN230217P001550002022-08-04 2:28PM EDT2023-02-1721.3521.8022.400.00-1513433.01%
AMZN230317P001550002022-08-05 3:44PM EDT2023-03-1723.0022.5022.85+1.04+4.74%929,58931.93%
AMZN230616P001550002022-08-05 11:35AM EDT2023-06-1625.4024.7025.00+1.40+5.83%73,65531.14%
AMZN230721P001550002022-08-05 9:43AM EDT2023-07-2125.8525.2025.65+0.90+3.61%4730.75%
AMZN230915P001550002022-08-04 2:13PM EDT2023-09-1526.0526.4026.900.00-781530.68%
AMZN240119P001550002022-08-05 3:56PM EDT2024-01-1928.6528.5528.85+0.56+1.99%1,0838,08529.70%
AMZN240621P001550002022-08-04 2:19PM EDT2024-06-2130.1430.4531.000.00-2362228.95%