Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,22+1,46 (+0,83%)
No fechamento: 04:00PM EST
177,99 -0,23 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C001850002024-03-01 3:59PM EST2024-03-080.320.300.33-0.02-5.88%11,4847,23626.91%
AMZN240315C001850002024-03-01 3:59PM EST2024-03-151.000.971.02+0.10+11.11%7,39232,90325.76%
AMZN240322C001850002024-03-01 3:59PM EST2024-03-221.751.671.75+0.20+12.90%9924,54026.14%
AMZN240328C001850002024-03-01 3:59PM EST2024-03-282.262.202.27+0.29+14.72%8921,86926.04%
AMZN240405C001850002024-03-01 3:57PM EST2024-04-052.912.782.90+0.42+16.87%1,09360925.97%
AMZN240412C001850002024-03-01 3:36PM EST2024-04-123.553.403.70+3.55-1201227.27%
AMZN240419C001850002024-03-01 3:59PM EST2024-04-194.023.954.05+0.49+13.88%3,44629,53126.62%
AMZN240517C001850002024-03-01 3:53PM EST2024-05-177.927.707.95+0.65+8.94%2,93510,93733.55%
AMZN240621C001850002024-03-01 3:50PM EST2024-06-219.759.509.70+0.80+8.94%4016,03632.23%
AMZN240719C001850002024-03-01 3:52PM EST2024-07-1911.0710.8511.10+0.52+4.93%1672,42032.00%
AMZN240816C001850002024-03-01 1:39PM EST2024-08-1613.6413.3013.60+1.73+14.53%2924434.40%
AMZN240920C001850002024-03-01 3:46PM EST2024-09-2015.2214.8515.10+1.77+13.16%3,8934,78234.11%
AMZN241018C001850002024-03-01 2:46PM EST2024-10-1816.4416.1016.35+0.97+6.27%1519634.17%
AMZN241115C001850002024-03-01 2:13PM EST2024-11-1518.6218.2518.55+1.18+6.77%1839235.94%
AMZN241220C001850002024-03-01 3:35PM EST2024-12-2019.8819.5519.90+1.89+10.51%2791535.84%
AMZN250117C001850002024-03-01 3:35PM EST2025-01-1721.1020.7020.90+1.87+9.72%667,05735.74%
AMZN250321C001850002024-03-01 3:51PM EST2025-03-2123.8323.4023.95+1.93+8.81%1321336.87%
AMZN250620C001850002024-03-01 3:51PM EST2025-06-2027.3527.1527.70+0.65+2.43%512,31437.80%
AMZN250919C001850002024-03-01 2:31PM EST2025-09-1930.8630.2030.95+1.52+5.18%810538.33%
AMZN251219C001850002024-03-01 2:56PM EST2025-12-1934.0533.2534.10+2.35+7.41%161,17238.93%
AMZN260116C001850002024-03-01 2:43PM EST2026-01-1634.7034.2534.95+2.13+6.54%345539.01%
AMZN260618C001850002024-03-01 1:47PM EST2026-06-1839.4138.1039.85+3.11+8.57%6918739.92%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P001850002024-03-01 3:55PM EST2024-03-086.906.807.20-3.90-36.11%4012428.96%
AMZN240315P001850002024-03-01 3:55PM EST2024-03-157.307.307.65-1.45-16.57%7783324.15%
AMZN240322P001850002024-03-01 1:28PM EST2024-03-227.957.808.25-3.05-27.73%30212824.05%
AMZN240328P001850002024-03-01 2:27PM EST2024-03-288.178.258.45-3.92-32.42%81222.28%
AMZN240405P001850002024-03-01 3:15PM EST2024-04-058.708.509.05-1.15-11.68%90422.68%
AMZN240412P001850002024-03-01 3:57PM EST2024-04-129.148.8510.50+9.14-12027.37%
AMZN240419P001850002024-03-01 3:50PM EST2024-04-199.789.409.75-2.22-18.50%6133622.07%
AMZN240517P001850002024-03-01 3:51PM EST2024-05-1712.5012.5012.75-2.03-13.97%1931,07227.30%
AMZN240621P001850002024-03-01 3:53PM EST2024-06-2113.5413.5013.75-2.40-15.06%49530225.17%
AMZN240719P001850002024-03-01 3:56PM EST2024-07-1914.2014.2514.45-1.00-6.58%2924724.10%
AMZN240816P001850002024-03-01 10:51AM EST2024-08-1616.4515.9516.25-1.45-8.10%108925.77%
AMZN240920P001850002024-02-29 2:27PM EST2024-09-2018.5516.7017.000.00-644124.85%
AMZN241018P001850002024-03-01 3:52PM EST2024-10-1817.5017.3517.60-1.74-9.04%204524.36%
AMZN241115P001850002024-03-01 1:41PM EST2024-11-1518.8818.8019.15-1.67-8.13%2011425.60%
AMZN241220P001850002024-02-27 1:53PM EST2024-12-2022.2019.4519.850.00-2080625.12%
AMZN250117P001850002024-03-01 3:31PM EST2025-01-1720.0419.9520.25-1.41-6.57%791,63524.60%
AMZN250321P001850002024-02-29 2:37PM EST2025-03-2123.1021.4022.100.00-1625.03%
AMZN250620P001850002024-02-15 3:38PM EST2025-06-2027.5823.4524.000.00-138624.85%
AMZN250919P001850002024-02-27 11:39AM EST2025-09-1927.1525.0025.800.00-13024.80%
AMZN251219P001850002024-03-01 2:04PM EST2025-12-1926.8526.5527.35-1.35-4.79%15124.65%
AMZN260116P001850002024-02-21 12:51PM EST2026-01-1631.6026.8027.750.00-1549924.55%
AMZN260618P001850002024-03-01 11:40AM EST2026-06-1829.4528.9030.40-1.22-3.98%49924.66%