Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,12-0,21 (-0,16%)
No fechamento: 04:00PM EDT
129,30 +0,18 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:185.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C001850002023-09-18 9:34AM EDT2023-09-290.010.000.010.00-12013390.63%
AMZN231006C001850002023-09-18 10:16AM EDT2023-10-060.010.000.010.00-312162.50%
AMZN231013C001850002023-09-18 12:33PM EDT2023-10-130.020.000.060.00-10110758.98%
AMZN231020C001850002023-09-22 10:47AM EDT2023-10-200.010.000.040.00-103,77552.34%
AMZN231027C001850002023-09-21 10:46AM EDT2023-10-270.070.000.060.00-1248.83%
AMZN231117C001850002023-09-21 2:05PM EDT2023-11-170.110.090.10+0.02+22.22%280940.92%
AMZN231215C001850002023-09-22 2:19PM EDT2023-12-150.170.160.19-0.01-5.56%161,13736.48%
AMZN240119C001850002023-09-22 1:17PM EDT2024-01-190.350.320.34-0.03-7.89%165,91133.59%
AMZN240216C001850002023-09-22 1:29PM EDT2024-02-160.710.690.72-0.06-7.79%151,63134.74%
AMZN240315C001850002023-09-22 1:58PM EDT2024-03-150.970.940.98-0.06-5.83%121,47233.97%
AMZN240419C001850002023-09-22 2:50PM EDT2024-04-191.341.281.35-0.11-7.59%466133.37%
AMZN240621C001850002023-09-22 2:18PM EDT2024-06-212.352.322.42-0.31-11.65%62,45434.08%
AMZN240920C001850002023-09-22 12:31PM EDT2024-09-204.353.954.05+0.15+3.57%2954134.57%
AMZN250117C001850002023-09-22 3:46PM EDT2025-01-176.496.306.45-0.16-2.41%234,15535.46%
AMZN250620C001850002023-09-22 3:51PM EDT2025-06-209.829.609.85-0.46-4.47%3641,43136.80%
AMZN251219C001850002023-09-22 1:22PM EDT2025-12-1913.7513.3013.55-0.20-1.43%21,02737.70%
AMZN260116C001850002023-09-22 12:19PM EDT2026-01-1614.6013.6514.10-0.25-1.68%41437.81%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P001850002023-09-21 2:40PM EDT2023-10-2054.7755.6056.200.00-1169.53%
AMZN231117P001850002023-08-03 9:44AM EDT2023-11-1757.4946.3547.550.00-200.00%
AMZN231215P001850002023-08-04 9:39AM EDT2023-12-1543.8145.1547.550.00-200.00%
AMZN240119P001850002023-02-24 1:52PM EDT2024-01-1992.3186.4087.400.00-20159.85%
AMZN240216P001850002023-08-07 3:40PM EDT2024-02-1643.2549.1050.600.00-1400.00%
AMZN240315P001850002023-08-08 11:13AM EDT2024-03-1546.4547.8549.100.00-2100.00%
AMZN240419P001850002023-08-17 10:43AM EDT2024-04-1950.8642.7046.800.00-200.00%
AMZN240621P001850002023-09-21 3:09PM EDT2024-06-2154.5055.2556.550.00-12025.18%
AMZN240920P001850002023-08-25 1:50PM EDT2024-09-2053.0055.0556.850.00-6319023.56%
AMZN250117P001850002023-09-22 2:38PM EDT2025-01-1756.2554.9056.40+1.14+2.07%1942818.09%
AMZN250620P001850002023-09-11 3:18PM EDT2025-06-2045.2356.0057.350.00-1219.63%
AMZN251219P001850002023-08-23 3:47PM EDT2025-12-1952.6156.2557.650.00-1618.15%