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:170.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230421C001700002023-03-24 3:21PM EDT2023-04-210.010.000.010.00-23,09767.19%
AMZN230616C001700002023-03-29 12:36PM EDT2023-06-160.040.040.06-0.02-33.33%87,70345.90%
AMZN230721C001700002023-03-29 11:10AM EDT2023-07-210.090.080.10+0.01+12.50%71,33640.63%
AMZN230915C001700002023-03-28 2:36PM EDT2023-09-150.220.240.260.00-102,14938.04%
AMZN231020C001700002023-03-29 9:49AM EDT2023-10-200.350.330.37+0.01+2.94%11,16236.62%
AMZN240119C001700002023-03-29 10:16AM EDT2024-01-190.790.810.85+0.07+9.72%122,53935.50%
AMZN240315C001700002023-03-29 3:23PM EDT2024-03-151.291.261.34+0.17+15.18%11140235.90%
AMZN240621C001700002023-03-27 2:50PM EDT2024-06-212.012.092.190.00-203,45935.79%
AMZN240920C001700002023-03-29 11:27AM EDT2024-09-202.903.003.15-0.06-2.03%158836.07%
AMZN250117C001700002023-03-29 3:48PM EDT2025-01-174.304.254.40+0.40+10.26%1082,78636.18%
AMZN250620C001700002023-03-29 11:24AM EDT2025-06-206.006.056.30+0.50+9.09%121136.82%
AMZN251219C001700002023-03-29 3:55PM EDT2025-12-198.258.208.50+0.83+11.19%4663337.31%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230421P001700002022-11-29 1:42PM EDT2023-04-2177.4085.4086.150.00-30326.51%
AMZN230616P001700002023-03-29 3:16PM EDT2023-06-1669.5569.4070.30-2.65-3.67%3,52220063.31%
AMZN230721P001700002023-02-24 1:53PM EDT2023-07-2177.3071.4572.200.00-2070.17%
AMZN230915P001700002023-03-02 3:10PM EDT2023-09-1578.8069.1570.600.00-2046.95%
AMZN231020P001700002023-03-14 11:23AM EDT2023-10-2076.0069.5070.550.00-2242.25%
AMZN240119P001700002023-03-29 2:57PM EDT2024-01-1969.6868.5570.15-2.47-3.42%7,50852031.06%
AMZN240315P001700002023-02-23 4:47PM EDT2024-03-1574.1071.1572.600.00-2043.53%
AMZN240621P001700002023-02-17 4:29PM EDT2024-06-2173.0869.8572.200.00-2036.95%
AMZN240920P001700002023-02-21 11:57AM EDT2024-09-2075.6468.5570.550.00--026.10%
AMZN250117P001700002023-02-13 2:08PM EDT2025-01-1771.1070.8576.850.00-1042.81%
AMZN250620P001700002023-02-14 4:12PM EDT2025-06-2070.9567.9571.900.00-1026.60%
AMZN251219P001700002023-03-08 1:43PM EDT2025-12-1976.5068.1571.550.00-1023.02%