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:190.00
Opções de comprapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231006C001900002023-09-18 9:44AM EDT2023-10-060.010.000.010.00--200100.00%
AMZN231013C001900002023-09-26 1:36PM EDT2023-10-130.010.000.010.00-117568.75%
AMZN231020C001900002023-09-27 3:50PM EDT2023-10-200.010.000.010.00-23,69954.69%
AMZN231027C001900002023-09-28 10:10AM EDT2023-10-270.010.000.040.00-1153.52%
AMZN231103C001900002023-09-29 2:13PM EDT2023-11-030.020.000.05-0.01-33.33%6352.73%
AMZN231117C001900002023-09-29 1:41PM EDT2023-11-170.050.040.060.00-41,00245.31%
AMZN231215C001900002023-09-29 12:30PM EDT2023-12-150.100.090.110.00-683338.77%
AMZN240119C001900002023-09-29 3:53PM EDT2024-01-190.200.170.20+0.03+17.65%1075,78434.91%
AMZN240216C001900002023-09-29 10:35AM EDT2024-02-160.460.430.46+0.05+12.20%20443235.74%
AMZN240315C001900002023-09-29 1:03PM EDT2024-03-150.590.610.64-0.01-1.67%338234.64%
AMZN240419C001900002023-09-28 9:37AM EDT2024-04-190.930.890.93+0.14+17.72%147933.99%
AMZN240621C001900002023-09-29 10:25AM EDT2024-06-211.851.751.83+0.22+13.50%601,88934.71%
AMZN240920C001900002023-09-29 3:54PM EDT2024-09-203.183.103.20+0.20+6.71%264834.93%
AMZN250117C001900002023-09-29 2:29PM EDT2025-01-175.155.155.35+0.25+5.10%31,57435.72%
AMZN250620C001900002023-09-29 12:37PM EDT2025-06-208.408.158.40+0.56+7.14%630636.83%
AMZN251219C001900002023-09-29 2:32PM EDT2025-12-1911.5611.5512.00-0.09-0.77%1683437.85%
AMZN260116C001900002023-09-29 3:27PM EDT2026-01-1612.2012.0012.45+0.40+3.39%211137.85%
Opções de vendapara6 de outubro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P001900002023-09-20 3:50PM EDT2023-10-2054.4062.4563.600.00-1078.61%
AMZN231117P001900002023-09-05 2:10PM EDT2023-11-1752.9662.4563.800.00-2054.88%
AMZN231215P001900002023-07-27 11:47AM EDT2023-12-1557.9156.2557.400.00--00.00%
AMZN240119P001900002023-08-16 10:43AM EDT2024-01-1953.3249.0049.550.00-200.00%
AMZN240216P001900002023-07-20 2:13PM EDT2024-02-1658.7056.2057.350.00--00.00%
AMZN240315P001900002023-09-08 2:07PM EDT2024-03-1551.2761.3563.550.00-2035.06%
AMZN240419P001900002023-07-26 2:30PM EDT2024-04-1962.2056.1057.400.00-200.00%
AMZN240621P001900002023-09-14 1:35PM EDT2024-06-2144.7162.1063.500.00-2027.45%
AMZN240920P001900002023-09-21 11:41AM EDT2024-09-2059.2061.9063.750.00-1025.35%
AMZN250117P001900002023-09-20 1:37PM EDT2025-01-1753.1061.7564.050.00-1123.40%
AMZN250620P001900002023-09-13 9:56AM EDT2025-06-2049.4062.5563.850.00-446319.56%
AMZN251219P001900002023-08-25 11:45AM EDT2025-12-1959.2260.8062.550.00-380.00%
AMZN260116P001900002023-09-29 11:28AM EDT2026-01-1662.1062.4564.85+1.50+2.48%5319.98%