Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,12+1,14 (+0,90%)
No fechamento: 04:00PM EDT
127,11 -0,01 (-0,01%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:180.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001800002023-09-18 3:26PM EDT2023-10-060.010.000.010.00-226581.25%
AMZN231013C001800002023-09-19 10:02AM EDT2023-10-130.010.000.010.00-61257.81%
AMZN231020C001800002023-09-28 3:16PM EDT2023-10-200.010.000.020.00-35,55650.00%
AMZN231027C001800002023-09-22 9:45AM EDT2023-10-270.030.000.040.00-12850.00%
AMZN231103C001800002023-09-26 11:06AM EDT2023-11-030.060.040.070.00-121247.75%
AMZN231117C001800002023-09-29 3:15PM EDT2023-11-170.080.080.100.00-133,34342.29%
AMZN231215C001800002023-09-28 2:40PM EDT2023-12-150.190.170.19+0.01+5.56%105,71536.91%
AMZN240119C001800002023-09-29 1:06PM EDT2024-01-190.320.320.34+0.02+6.67%924,28633.67%
AMZN240216C001800002023-09-29 3:44PM EDT2024-02-160.750.720.76+0.07+10.29%3151,43135.08%
AMZN240315C001800002023-09-28 3:15PM EDT2024-03-151.060.991.03+0.12+12.77%53,01134.23%
AMZN240419C001800002023-09-29 11:48AM EDT2024-04-191.411.401.44+0.08+6.02%2735833.72%
AMZN240621C001800002023-09-29 12:57PM EDT2024-06-212.592.542.63+0.15+6.15%3212,96734.69%
AMZN240920C001800002023-09-29 12:28PM EDT2024-09-204.404.204.35+0.30+7.32%24,09335.19%
AMZN250117C001800002023-09-29 11:37AM EDT2025-01-176.706.656.90+0.20+3.08%138,50036.20%
AMZN250620C001800002023-09-29 2:49PM EDT2025-06-2010.0810.0010.30+0.28+2.86%943937.39%
AMZN251219C001800002023-09-28 3:55PM EDT2025-12-1913.3913.6514.100.00-511,85138.36%
AMZN260116C001800002023-09-29 1:51PM EDT2026-01-1614.2014.1014.60+0.35+2.53%1410038.39%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P001800002023-09-28 10:45AM EDT2023-10-2055.6152.4553.600.00-5068.07%
AMZN231027P001800002023-09-28 10:41AM EDT2023-10-2756.3551.4054.350.00-40091.28%
AMZN231117P001800002023-09-29 1:02PM EDT2023-11-1753.1052.4553.80+7.95+17.61%2061.84%
AMZN231215P001800002023-09-29 12:05PM EDT2023-12-1552.2052.4553.75-1.72-3.19%1048.76%
AMZN240119P001800002023-09-14 1:38PM EDT2024-01-1934.6452.0553.700.00-2139.92%
AMZN240216P001800002023-08-14 12:26PM EDT2024-02-1641.1534.8535.950.00-200.00%
AMZN240315P001800002023-09-26 10:01AM EDT2024-03-1552.0051.7553.750.00-1033.03%
AMZN240419P001800002023-08-17 3:01PM EDT2024-04-1945.8039.4540.200.00-2500.00%
AMZN240621P001800002023-09-18 12:58PM EDT2024-06-2141.1252.2053.400.00-1023.71%
AMZN240920P001800002023-09-29 9:34AM EDT2024-09-2051.7552.0053.75+2.65+5.40%269322.72%
AMZN250117P001800002023-09-28 11:23AM EDT2025-01-1755.0852.9554.150.00-1399721.45%
AMZN250620P001800002023-08-02 11:31AM EDT2025-06-2053.1044.7546.000.00-210.00%
AMZN251219P001800002023-09-26 2:14PM EDT2025-12-1954.9053.7055.350.00-92719.58%
AMZN260116P001800002023-09-22 9:52AM EDT2026-01-1651.2053.5555.550.00-334219.70%