Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,78+1,60 (+1,12%)
No fechamento: 04:00PM EDT
144,75 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C001850002022-08-09 12:30PM EDT2022-08-190.010.000.010.00-2002,92490.63%
AMZN220826C001850002022-08-15 3:59PM EDT2022-08-260.010.000.010.00-2112850.00%
AMZN220902C001850002022-08-16 3:23PM EDT2022-09-020.030.020.03+0.01+50.00%372,03244.92%
AMZN220909C001850002022-08-16 11:51AM EDT2022-09-090.040.020.040.00-32,93339.26%
AMZN220916C001850002022-08-16 3:20PM EDT2022-09-160.060.050.06+0.01+20.00%9911,09136.33%
AMZN220923C001850002022-08-16 3:58PM EDT2022-09-230.110.080.11+0.01+10.00%3314435.55%
AMZN220930C001850002022-08-16 3:03PM EDT2022-09-300.150.120.17+0.02+15.38%951834.91%
AMZN221021C001850002022-08-16 12:01PM EDT2022-10-210.330.330.37+0.03+10.00%153,40532.94%
AMZN221118C001850002022-08-16 3:46PM EDT2022-11-181.101.031.09+0.16+17.02%1373,27034.84%
AMZN221216C001850002022-08-16 3:47PM EDT2022-12-161.691.601.65+0.23+15.75%6230834.11%
AMZN230120C001850002022-08-16 3:46PM EDT2023-01-202.502.402.46+0.28+12.61%11948,99733.84%
AMZN230217C001850002022-08-16 3:34PM EDT2023-02-173.533.503.65+0.38+12.06%931835.57%
AMZN230317C001850002022-08-16 3:28PM EDT2023-03-174.254.204.35+0.28+7.05%4124,72035.34%
AMZN230616C001850002022-08-16 2:46PM EDT2023-06-166.706.907.05+0.20+3.08%33,77636.01%
AMZN230721C001850002022-08-12 11:25AM EDT2023-07-217.007.658.050.00-21536.19%
AMZN230915C001850002022-08-16 9:37AM EDT2023-09-159.109.509.65-0.11-1.19%166936.53%
AMZN240119C001850002022-08-11 10:27AM EDT2024-01-1912.5512.8013.000.00-214,68537.05%
AMZN240621C001850002022-08-16 2:18PM EDT2024-06-2117.3516.6516.95+2.03+13.25%721,75037.77%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001850002022-08-12 9:41AM EDT2022-08-1943.4540.1040.300.00-33121.09%
AMZN220826P001850002022-08-01 2:49PM EDT2022-08-2649.4540.1040.300.00--066.41%
AMZN220902P001850002022-08-10 10:01AM EDT2022-09-0243.4040.1040.350.00--054.59%
AMZN220916P001850002022-08-16 2:34PM EDT2022-09-1639.4040.1040.35-2.95-6.97%541,54040.43%
AMZN220930P001850002022-08-16 11:59AM EDT2022-09-3040.9039.9540.45+40.90-1036.72%
AMZN221021P001850002022-08-11 12:33PM EDT2022-10-2142.9040.1040.400.00-1029.15%
AMZN221118P001850002022-07-29 12:01PM EDT2022-11-1848.6040.3040.700.00-201829.08%
AMZN221216P001850002022-08-05 2:45PM EDT2022-12-1645.4540.6040.950.00-7627.88%
AMZN230120P001850002022-08-10 1:06PM EDT2023-01-2043.4241.0041.250.00-19226.64%
AMZN230217P001850002022-08-08 1:02PM EDT2023-02-1746.6041.5541.950.00-2228.10%
AMZN230317P001850002022-08-16 3:00PM EDT2023-03-1742.6541.9542.30-3.33-7.24%12,42127.64%
AMZN230616P001850002022-08-10 2:32PM EDT2023-06-1645.6743.1043.700.00-222,88727.32%
AMZN230721P001850002022-08-05 3:41PM EDT2023-07-2147.7543.3043.900.00-4326.39%
AMZN230915P001850002022-08-15 10:36AM EDT2023-09-1546.8744.3544.900.00-2032226.72%
AMZN240119P001850002022-08-11 10:21AM EDT2024-01-1946.6245.9046.450.00-201,48726.12%
AMZN240621P001850002022-08-16 10:20AM EDT2024-06-2148.9547.5048.35+0.22+0.45%4039625.81%