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:175.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C001750002022-08-05 1:19PM EDT2022-08-120.010.000.01-0.01-50.00%6296756.25%
AMZN220819C001750002022-08-05 2:32PM EDT2022-08-190.020.010.020.00-1128,86544.53%
AMZN220826C001750002022-08-05 3:06PM EDT2022-08-260.030.030.05-0.05-62.50%334640.04%
AMZN220902C001750002022-08-05 1:21PM EDT2022-09-020.090.070.09-0.01-10.00%1323837.21%
AMZN220909C001750002022-08-05 3:45PM EDT2022-09-090.130.100.14-0.09-40.91%243635.45%
AMZN220916C001750002022-08-05 3:55PM EDT2022-09-160.190.180.20-0.12-38.71%2,01060,28234.18%
AMZN220923C001750002022-08-05 2:47PM EDT2022-09-230.330.220.33+0.33-2034.57%
AMZN221021C001750002022-08-05 3:57PM EDT2022-10-210.800.770.81-0.27-25.23%25714,34133.25%
AMZN221118C001750002022-08-05 3:55PM EDT2022-11-181.851.821.89-0.56-23.24%1193,06735.72%
AMZN221216C001750002022-08-05 2:07PM EDT2022-12-162.602.502.61-0.45-14.75%8974935.16%
AMZN230120C001750002022-08-05 3:53PM EDT2023-01-203.453.453.55-0.60-14.81%47167,37934.85%
AMZN230217C001750002022-08-05 2:02PM EDT2023-02-174.824.754.90-0.63-11.56%529136.57%
AMZN230317C001750002022-08-05 12:56PM EDT2023-03-175.815.555.70-0.55-8.65%244,19636.44%
AMZN230616C001750002022-08-05 12:02PM EDT2023-06-168.508.408.60-0.65-7.10%412,41637.14%
AMZN230721C001750002022-08-05 12:59PM EDT2023-07-219.659.259.60-0.55-5.39%325037.23%
AMZN230915C001750002022-08-05 3:00PM EDT2023-09-1510.9011.0011.45-1.04-8.71%41,02737.92%
AMZN240119C001750002022-08-05 1:02PM EDT2024-01-1914.8014.4514.70+0.30+2.07%5318,44338.12%
AMZN240621C001750002022-08-05 2:39PM EDT2024-06-2118.0818.1518.60-1.22-6.32%42,36438.73%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001750002022-07-26 1:23PM EDT2022-08-1959.5034.0534.300.00-5054.49%
AMZN220902P001750002022-08-05 9:30AM EDT2022-09-0233.5934.0034.35+33.59-1040.23%
AMZN220916P001750002022-08-05 9:34AM EDT2022-09-1634.3034.0534.35+2.54+8.00%15,65332.72%
AMZN221021P001750002022-08-04 1:43PM EDT2022-10-2132.2834.2034.600.00-1428.57%
AMZN221118P001750002022-08-02 11:49AM EDT2022-11-1839.1034.8035.300.00-63230.71%
AMZN221216P001750002022-08-05 11:23AM EDT2022-12-1636.3535.1535.65-27.95-43.47%2766429.37%
AMZN230120P001750002022-08-04 3:50PM EDT2023-01-2034.7035.8036.100.00-1152,82628.27%
AMZN230217P001750002022-08-05 1:03PM EDT2023-02-1736.6036.5037.05-23.90-39.50%236529.84%
AMZN230317P001750002022-08-05 1:00PM EDT2023-03-1736.9536.9537.45-2.05-5.26%24,80329.23%
AMZN230616P001750002022-08-05 11:16AM EDT2023-06-1638.8038.4539.20-0.62-1.57%353,27429.09%
AMZN230721P001750002022-08-05 12:48PM EDT2023-07-2139.1038.7039.70-13.80-26.09%2128.72%
AMZN230915P001750002022-08-05 12:41PM EDT2023-09-1540.2039.7540.55-0.75-1.83%486328.39%
AMZN240119P001750002022-08-05 1:01PM EDT2024-01-1941.6541.4042.10+0.60+1.46%1849,15627.44%
AMZN240621P001750002022-08-05 1:01PM EDT2024-06-2143.3543.1044.10+1.20+2.85%21,06927.04%