Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
131,27+2,15 (+1,67%)
No fechamento: 04:00PM EDT
131,50 +0,23 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:175.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001750002023-09-18 3:58PM EDT2023-09-290.010.000.010.00-27228990.63%
AMZN231006C001750002023-09-25 1:32PM EDT2023-10-060.010.000.010.00-819354.69%
AMZN231013C001750002023-09-21 10:29AM EDT2023-10-130.010.000.030.00-145650.78%
AMZN231020C001750002023-09-25 12:41PM EDT2023-10-200.010.010.03-0.01-50.00%49,11343.36%
AMZN231027C001750002023-09-25 10:10AM EDT2023-10-270.050.000.09+0.02+66.67%15143.75%
AMZN231103C001750002023-09-25 10:02AM EDT2023-11-030.120.070.17+0.12-11043.41%
AMZN231117C001750002023-09-25 2:08PM EDT2023-11-170.200.190.20+0.02+11.11%252,07638.18%
AMZN231215C001750002023-09-25 2:09PM EDT2023-12-150.390.370.40+0.06+18.18%271,37134.84%
AMZN240119C001750002023-09-25 3:18PM EDT2024-01-190.700.690.72+0.10+16.67%3229,02832.79%
AMZN240216C001750002023-09-25 9:33AM EDT2024-02-161.211.361.41+0.03+2.54%11,18734.52%
AMZN240315C001750002023-09-25 11:28AM EDT2024-03-151.761.771.82+0.20+12.82%151,11933.84%
AMZN240419C001750002023-09-25 2:36PM EDT2024-04-192.422.372.39+0.33+15.79%5856733.41%
AMZN240621C001750002023-09-25 3:08PM EDT2024-06-213.853.803.90+0.35+10.00%315,49934.35%
AMZN240920C001750002023-09-25 3:16PM EDT2024-09-206.005.956.05+0.60+11.11%941835.11%
AMZN250117C001750002023-09-25 3:13PM EDT2025-01-178.808.808.95+0.60+7.32%94,13736.11%
AMZN250620C001750002023-09-25 11:21AM EDT2025-06-2012.7012.5512.80+0.45+3.67%24,20837.49%
AMZN251219C001750002023-09-22 10:39AM EDT2025-12-1916.7916.5016.850.00-81,28638.41%
AMZN260116C001750002023-09-25 9:59AM EDT2026-01-1617.1316.9517.40-0.02-0.12%482338.47%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006P001750002023-09-20 3:54PM EDT2023-10-0639.5543.5044.100.00--072.27%
AMZN231020P001750002023-08-17 3:11PM EDT2023-10-2041.2034.1535.150.00-200.00%
AMZN231117P001750002023-08-28 3:10PM EDT2023-11-1741.9843.6044.050.00-4041.41%
AMZN231215P001750002023-09-21 9:50AM EDT2023-12-1543.6243.5544.050.00-11033.55%
AMZN240119P001750002023-09-20 3:57PM EDT2024-01-1939.7042.5545.600.00-1041.57%
AMZN240216P001750002023-08-17 3:20PM EDT2024-02-1641.0534.3535.200.00-700.00%
AMZN240315P001750002023-09-14 12:49PM EDT2024-03-1531.1042.6544.900.00-244730.18%
AMZN240419P001750002023-09-19 9:51AM EDT2024-04-1938.0942.7545.000.00-17128.09%
AMZN240621P001750002023-09-25 11:17AM EDT2024-06-2143.9543.6044.50+11.70+36.28%47421.89%
AMZN240920P001750002023-08-25 11:35AM EDT2024-09-2044.3445.9546.650.00-138626.98%
AMZN250117P001750002023-09-15 10:23AM EDT2025-01-1737.6044.8545.300.00-15096319.53%
AMZN250620P001750002023-08-09 10:16AM EDT2025-06-2040.8340.6041.000.00-180.00%
AMZN251219P001750002023-09-20 11:52AM EDT2025-12-1942.7046.2047.250.00-130519.13%
AMZN260116P001750002023-09-21 9:57AM EDT2026-01-1647.6046.7547.500.00-32819.26%