Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230421C001600002023-03-29 1:47PM EDT2023-04-210.010.000.010.00-21,39559.38%
AMZN230519C001600002023-03-29 2:38PM EDT2023-05-190.030.020.030.00-1032,53247.66%
AMZN230616C001600002023-03-28 1:11PM EDT2023-06-160.080.070.080.00-1111,17742.77%
AMZN230721C001600002023-03-29 2:00PM EDT2023-07-210.140.130.14+0.01+7.69%122,15538.38%
AMZN230915C001600002023-03-29 11:37AM EDT2023-09-150.390.370.40+0.05+14.71%21,84037.01%
AMZN231020C001600002023-03-28 1:16PM EDT2023-10-200.480.530.560.00-119735.84%
AMZN240119C001600002023-03-29 3:58PM EDT2024-01-191.231.211.27+0.16+14.95%2512,19435.43%
AMZN240315C001600002023-03-29 3:42PM EDT2024-03-151.851.821.90+0.25+15.62%316835.89%
AMZN240621C001600002023-03-29 3:50PM EDT2024-06-212.962.892.98+0.30+11.28%194,44235.99%
AMZN240920C001600002023-03-29 1:40PM EDT2024-09-203.913.954.15-0.44-10.11%11936.42%
AMZN250117C001600002023-03-29 2:52PM EDT2025-01-175.505.455.65+0.55+11.11%12,20236.71%
AMZN250620C001600002023-03-28 2:08PM EDT2025-06-206.757.457.750.00-611037.34%
AMZN251219C001600002023-03-29 3:49PM EDT2025-12-1910.059.8010.75+1.25+14.20%1,03226438.85%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230421P001600002023-02-02 11:35AM EDT2023-04-2149.0864.6565.600.00-20193.16%
AMZN230519P001600002023-03-28 9:31AM EDT2023-05-1961.2959.4060.65-0.54-0.87%15063.57%
AMZN230616P001600002023-03-29 3:00PM EDT2023-06-1659.3059.3060.35-2.50-4.05%1102058.57%
AMZN230721P001600002023-02-17 3:19PM EDT2023-07-2164.0160.7061.500.00-4057.97%
AMZN230915P001600002023-03-07 10:30AM EDT2023-09-1566.0059.1060.550.00-4042.31%
AMZN240119P001600002023-03-14 2:10PM EDT2024-01-1966.3558.9560.800.00-4034.02%
AMZN240315P001600002023-02-24 10:34AM EDT2024-03-1566.2061.1562.600.00-3040.22%
AMZN240621P001600002023-02-21 4:01PM EDT2024-06-2165.1059.9062.650.00-1035.77%
AMZN250117P001600002023-03-29 1:39PM EDT2025-01-1760.4058.5061.45+0.35+0.58%5125.57%
AMZN250620P001600002023-02-15 2:23PM EDT2025-06-2060.0059.8562.850.00--027.17%
AMZN251219P001600002023-03-03 4:02PM EDT2025-12-1965.2058.5561.350.00-1020.55%