Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,70+1,07 (+0,58%)
No fechamento: 04:00PM EDT
184,96 +0,26 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:160.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524C001600002024-05-17 3:49PM EDT2024-05-2424.2524.5525.25+0.15+0.62%16031857.81%
AMZN240531C001600002024-05-17 2:34PM EDT2024-05-3124.6524.7525.60-2.15-8.02%616257.01%
AMZN240607C001600002024-05-16 3:01PM EDT2024-06-0725.1024.8525.750.00-15828748.56%
AMZN240614C001600002024-05-17 11:00AM EDT2024-06-1425.4525.0026.20+0.35+1.39%414146.75%
AMZN240621C001600002024-05-17 3:41PM EDT2024-06-2125.5825.5026.20+0.38+1.51%23583,07641.81%
AMZN240719C001600002024-05-17 1:41PM EDT2024-07-1927.2726.8027.20+0.47+1.75%482,47537.05%
AMZN240816C001600002024-05-17 2:43PM EDT2024-08-1628.8029.0029.30-0.04-0.14%391,63439.47%
AMZN240920C001600002024-05-17 2:49PM EDT2024-09-2030.4830.5530.95+0.48+1.60%149,22038.72%
AMZN241018C001600002024-05-17 2:54PM EDT2024-10-1831.9031.8532.10+0.65+2.08%71,02138.14%
AMZN241115C001600002024-05-17 11:40AM EDT2024-11-1533.8533.8534.10-1.15-3.29%241439.91%
AMZN241220C001600002024-05-17 12:32PM EDT2024-12-2035.1035.3035.55+0.01+0.03%53,40439.67%
AMZN250117C001600002024-05-17 3:51PM EDT2025-01-1736.2536.5036.80-0.04-0.11%2311,09339.83%
AMZN250321C001600002024-05-16 2:25PM EDT2025-03-2139.4339.4539.800.00-354240.78%
AMZN250620C001600002024-05-17 1:50PM EDT2025-06-2043.7943.2543.65+0.99+2.31%23,09141.67%
AMZN250919C001600002024-05-14 3:46PM EDT2025-09-1949.0846.6547.100.00-12,74842.28%
AMZN251219C001600002024-05-16 2:57PM EDT2025-12-1950.0049.9050.400.00-82,66242.92%
AMZN260116C001600002024-05-17 10:55AM EDT2026-01-1651.0050.7551.25+0.06+0.12%14,00842.96%
AMZN260618C001600002024-05-17 3:03PM EDT2026-06-1855.8255.6556.20+0.67+1.21%33,06443.78%
AMZN261218C001600002024-05-16 1:22PM EDT2026-12-1861.1860.0561.900.00-2615244.90%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240524P001600002024-05-17 3:55PM EDT2024-05-240.030.030.04-0.02-40.00%2451,54845.31%
AMZN240531P001600002024-05-17 3:57PM EDT2024-05-310.090.080.090.00-2,0912,36835.74%
AMZN240607P001600002024-05-17 3:08PM EDT2024-06-070.150.130.16-0.03-16.67%7872032.08%
AMZN240614P001600002024-05-17 3:50PM EDT2024-06-140.220.200.23-0.05-18.52%13428129.69%
AMZN240621P001600002024-05-17 2:47PM EDT2024-06-210.290.280.29-0.07-19.44%17530,16727.74%
AMZN240628P001600002024-05-17 3:55PM EDT2024-06-280.390.330.41-0.07-15.22%16512327.22%
AMZN240719P001600002024-05-17 2:50PM EDT2024-07-190.750.700.74-0.08-9.64%856,96025.54%
AMZN240816P001600002024-05-17 3:13PM EDT2024-08-162.242.142.20-0.13-5.49%1256,74729.46%
AMZN240920P001600002024-05-17 2:42PM EDT2024-09-203.102.943.05-0.05-1.59%636,63828.26%
AMZN241018P001600002024-05-17 10:34AM EDT2024-10-183.603.503.65-0.40-10.00%122,95927.48%
AMZN241115P001600002024-05-17 11:35AM EDT2024-11-155.044.854.95-0.16-3.08%142,43928.86%
AMZN241220P001600002024-05-17 10:49AM EDT2024-12-205.705.505.65-0.20-3.39%15,94828.11%
AMZN250117P001600002024-05-17 2:13PM EDT2025-01-176.286.106.25-0.14-2.18%2177,57327.78%
AMZN250321P001600002024-05-17 1:43PM EDT2025-03-217.907.808.00-0.11-1.37%33,84328.11%
AMZN250620P001600002024-05-17 1:51PM EDT2025-06-209.909.8510.05-0.40-3.88%73,65228.01%
AMZN250919P001600002024-05-16 2:01PM EDT2025-09-1911.7811.5511.850.00-250327.84%
AMZN251219P001600002024-05-17 2:26PM EDT2025-12-1913.5013.3013.55-0.05-0.37%21,54527.75%
AMZN260116P001600002024-05-17 2:19PM EDT2026-01-1613.8713.6513.95-0.20-1.42%24,19727.60%
AMZN260618P001600002024-05-16 2:49PM EDT2026-06-1816.2316.0016.45+0.08+0.50%172527.44%
AMZN261218P001600002024-05-10 3:12PM EDT2026-12-1818.2018.0519.100.00-11,18627.25%