Mercado fechará em 39 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,77+0,44 (+0,34%)
A partir de 03:21PM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:165.00
Opções de comprapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230922C001650002023-09-19 1:10PM EDT2023-09-220.010.000.010.00-2011,057156.25%
AMZN230929C001650002023-09-21 3:50PM EDT2023-09-290.010.000.010.00-11,13554.69%
AMZN231006C001650002023-09-22 11:36AM EDT2023-10-060.010.000.010.00-1148842.19%
AMZN231013C001650002023-09-22 10:42AM EDT2023-10-130.020.010.02+0.01+100.00%161937.50%
AMZN231020C001650002023-09-22 2:39PM EDT2023-10-200.040.030.040.00-2255,21535.55%
AMZN231027C001650002023-09-22 11:31AM EDT2023-10-270.110.080.14+0.01+10.00%317137.89%
AMZN231117C001650002023-09-22 2:23PM EDT2023-11-170.350.360.38-0.06-14.63%966,57835.79%
AMZN231215C001650002023-09-22 2:23PM EDT2023-12-150.640.650.66-0.07-9.86%634,75832.91%
AMZN240119C001650002023-09-22 2:10PM EDT2024-01-191.131.111.14-0.08-6.61%447,48031.59%
AMZN240216C001650002023-09-22 2:28PM EDT2024-02-162.042.032.07-0.15-6.85%221,03433.72%
AMZN240315C001650002023-09-22 2:17PM EDT2024-03-152.502.562.61-0.24-8.76%1983,41033.31%
AMZN240419C001650002023-09-22 2:47PM EDT2024-04-193.253.303.35-0.25-7.14%1859633.17%
AMZN240621C001650002023-09-22 2:38PM EDT2024-06-215.055.055.15-0.30-5.61%102,77134.38%
AMZN240920C001650002023-09-22 10:55AM EDT2024-09-208.187.457.55+0.48+6.23%676435.27%
AMZN250117C001650002023-09-22 2:07PM EDT2025-01-1710.6310.5510.75-0.27-2.48%1282,10636.51%
AMZN250620C001650002023-09-21 12:34PM EDT2025-06-2015.5314.4514.75+0.20+1.30%128437.90%
AMZN251219C001650002023-09-22 10:24AM EDT2025-12-1919.3718.5518.85+0.51+2.70%359438.80%
AMZN260116C001650002023-09-22 1:31PM EDT2026-01-1619.2818.8519.45-0.57-2.87%224238.92%
Opções de vendapara22 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230922P001650002023-09-20 3:03PM EDT2023-09-2228.2035.6535.700.00-1500278.91%
AMZN230929P001650002023-09-20 3:16PM EDT2023-09-2929.2035.4535.950.00-17099.71%
AMZN231020P001650002023-09-21 3:36PM EDT2023-10-2035.2535.4035.950.00-3051.81%
AMZN231117P001650002023-09-21 3:12PM EDT2023-11-1735.3435.4035.950.00-72441.02%
AMZN231215P001650002023-09-19 11:46AM EDT2023-12-1529.1035.5035.750.00-3231.30%
AMZN240119P001650002023-09-18 1:32PM EDT2024-01-1926.0235.5035.850.00-444627.37%
AMZN240216P001650002023-09-07 2:07PM EDT2024-02-1628.6235.4036.500.00-1047329.32%
AMZN240315P001650002023-09-18 3:42PM EDT2024-03-1527.1035.5536.200.00-2186325.09%
AMZN240419P001650002023-09-22 10:27AM EDT2024-04-1935.0535.6036.35+11.76+50.49%134523.77%
AMZN240621P001650002023-09-19 12:45PM EDT2024-06-2130.9836.3536.950.00-193523.47%
AMZN240920P001650002023-09-13 1:18PM EDT2024-09-2026.7937.1537.450.00-212821.99%
AMZN250117P001650002023-09-22 2:45PM EDT2025-01-1738.6538.0538.45+1.53+4.12%2068221.64%
AMZN250620P001650002023-09-13 10:53AM EDT2025-06-2038.2139.3539.65+7.46+24.26%257521.23%
AMZN251219P001650002023-09-22 12:18PM EDT2025-12-1939.7040.1041.05+3.05+8.32%39620.98%