Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,80-1,77 (-1,24%)
No fechamento: 04:00PM EDT
140,66 -0,14 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:170.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001700002022-08-05 3:13PM EDT2022-08-120.010.000.02-0.02-66.67%23092553.91%
AMZN220819C001700002022-08-05 3:53PM EDT2022-08-190.020.020.03-0.04-66.67%2856,81241.02%
AMZN220826C001700002022-08-05 3:56PM EDT2022-08-260.070.060.08-0.06-46.15%56545837.70%
AMZN220902C001700002022-08-05 3:04PM EDT2022-09-020.130.120.15-0.10-43.48%30662835.74%
AMZN220909C001700002022-08-05 2:13PM EDT2022-09-090.220.180.22-0.12-35.29%199633.99%
AMZN220916C001700002022-08-05 3:20PM EDT2022-09-160.320.300.33-0.15-31.91%25930,10833.40%
AMZN220923C001700002022-08-05 3:25PM EDT2022-09-230.440.420.53+0.44-28334.11%
AMZN221021C001700002022-08-05 3:56PM EDT2022-10-211.161.151.19-0.38-24.68%2904,62233.13%
AMZN221118C001700002022-08-05 3:44PM EDT2022-11-182.442.432.53-0.61-20.00%1622,90535.84%
AMZN221216C001700002022-08-05 2:46PM EDT2022-12-163.303.303.40-0.76-18.72%1743,45335.45%
AMZN230120C001700002022-08-05 3:55PM EDT2023-01-204.404.354.50-0.80-15.38%1,38418,61735.27%
AMZN230217C001700002022-08-05 3:39PM EDT2023-02-175.655.756.00-1.10-16.30%9944137.06%
AMZN230317C001700002022-08-05 3:54PM EDT2023-03-176.626.656.85-0.78-10.54%874,62436.88%
AMZN230616C001700002022-08-05 3:50PM EDT2023-06-169.789.709.90-0.72-6.86%797,34637.52%
AMZN230721C001700002022-08-05 9:30AM EDT2023-07-2110.8510.6010.95-0.80-6.87%41,08937.62%
AMZN230915C001700002022-08-05 3:56PM EDT2023-09-1512.6912.4012.85-0.82-6.07%362,00038.28%
AMZN240119C001700002022-08-05 2:09PM EDT2024-01-1915.9515.9516.20-1.15-6.73%3019,37738.49%
AMZN240621C001700002022-08-05 3:50PM EDT2024-06-2119.8519.7520.10-0.95-4.57%1191,03939.00%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001700002022-07-26 9:39AM EDT2022-08-1952.1429.0529.300.00-28048.44%
AMZN220826P001700002022-08-04 2:53PM EDT2022-08-2626.9729.0529.400.00-111143.65%
AMZN220902P001700002022-08-04 3:45PM EDT2022-09-0227.5028.9029.35+27.50--435.79%
AMZN220909P001700002022-08-05 11:43AM EDT2022-09-0929.8527.6530.70-1.70-5.39%1152.98%
AMZN220916P001700002022-08-04 1:30PM EDT2022-09-1627.2429.1029.400.00-51,20730.52%
AMZN221021P001700002022-08-05 11:13AM EDT2022-10-2130.0029.5529.90+2.50+9.09%1017028.93%
AMZN221118P001700002022-08-02 12:49PM EDT2022-11-1833.8530.4030.850.00-321,64931.19%
AMZN221216P001700002022-08-05 10:03AM EDT2022-12-1630.8030.8531.35-1.15-3.60%495930.12%
AMZN230120P001700002022-08-05 10:27AM EDT2023-01-2030.6031.5531.95+0.24+0.79%208,42429.16%
AMZN230217P001700002022-08-05 3:32PM EDT2023-02-1733.1532.4533.00+1.75+5.57%1,420330.49%
AMZN230317P001700002022-08-05 9:45AM EDT2023-03-1733.4533.0033.45-2.05-5.77%321,99729.83%
AMZN230616P001700002022-08-05 3:44PM EDT2023-06-1635.3534.6535.25-15.00-29.79%62,25429.34%
AMZN230721P001700002022-08-05 10:03AM EDT2023-07-2135.1535.0535.90+0.44+1.27%944729.20%
AMZN230915P001700002022-08-05 10:04AM EDT2023-09-1536.1536.2537.15-19.45-34.98%21,25029.49%
AMZN240119P001700002022-08-05 3:30PM EDT2024-01-1938.4538.0038.55+1.11+2.97%5916,43928.02%
AMZN240621P001700002022-08-05 3:07PM EDT2024-06-2140.5539.8040.45+1.45+3.71%1540727.30%