Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,55+2,91 (+2,07%)
No fechamento: 04:00PM EDT
143,31 -0,24 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:157.50
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C001575002022-08-12 3:58PM EDT2022-08-190.040.040.05-0.01-20.00%73924,17435.16%
AMZN220826C001575002022-08-12 3:58PM EDT2022-08-260.230.170.26+0.04+21.05%25942132.42%
AMZN220902C001575002022-08-12 3:48PM EDT2022-09-020.480.440.57+0.08+20.00%541,23931.79%
AMZN220909C001575002022-08-12 3:49PM EDT2022-09-090.740.800.87+0.11+17.46%25821731.01%
AMZN220916C001575002022-08-12 3:21PM EDT2022-09-161.151.221.26+0.23+25.00%923,86731.26%
AMZN220923C001575002022-08-12 3:13PM EDT2022-09-231.561.631.76+0.09+6.12%277332.25%
AMZN221021C001575002022-08-12 2:31PM EDT2022-10-212.863.203.35+0.15+5.54%3131,27332.91%
AMZN221118C001575002022-08-10 2:00PM EDT2022-11-185.355.355.650.00-170236.51%
AMZN230120C001575002022-08-12 11:04AM EDT2023-01-207.208.008.65-0.75-9.43%1419,87336.77%
AMZN230616C001575002022-08-10 12:48PM EDT2023-06-1614.3012.4514.850.00-12,74238.52%
AMZN230915C001575002022-08-12 9:34AM EDT2023-09-1516.7513.9022.00-0.65-3.74%142445.80%
AMZN240119C001575002022-08-12 9:46AM EDT2024-01-1920.2519.5021.75+0.95+4.92%16,54339.55%
AMZN240621C001575002022-08-12 3:46PM EDT2024-06-2125.4022.6526.95+1.45+6.05%533541.45%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001575002022-08-11 10:16AM EDT2022-08-1913.1513.7015.200.00-108756.01%
AMZN220826P001575002022-08-02 10:06AM EDT2022-08-2622.0513.2015.250.00--9851.12%
AMZN220909P001575002022-08-01 11:11AM EDT2022-09-0919.0812.9016.500.00--146.39%
AMZN220916P001575002022-08-12 12:37PM EDT2022-09-1616.8514.6515.10-0.90-5.07%42,60030.30%
AMZN221021P001575002022-08-10 12:41PM EDT2022-10-2117.3516.2516.700.00-1064430.03%
AMZN221118P001575002022-08-12 12:23PM EDT2022-11-1819.8017.9518.80+0.35+1.80%33433.56%
AMZN230120P001575002022-08-04 3:09PM EDT2023-01-2021.4020.0520.900.00-2022,12032.11%
AMZN230616P001575002022-08-04 11:58AM EDT2023-06-1625.9524.5026.250.00-62,63533.66%
AMZN230915P001575002022-08-08 10:17AM EDT2023-09-1526.8022.6026.700.00-627230.33%
AMZN240119P001575002022-08-10 3:54PM EDT2024-01-1929.1527.4029.150.00-1275,59730.03%
AMZN240621P001575002022-08-10 3:52PM EDT2024-06-2130.9527.9033.150.00-1511,02731.53%