Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
143,55+2,91 (+2,07%)
No fechamento: 04:00PM EDT
143,31 -0,24 (-0,17%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:190.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C001900002022-08-11 11:24AM EDT2022-08-190.010.000.010.00-24,51871.88%
AMZN220826C001900002022-08-12 1:09PM EDT2022-08-260.010.000.050.00-324657.03%
AMZN220902C001900002022-08-10 10:56AM EDT2022-09-020.020.000.060.00-10127050.78%
AMZN220909C001900002022-08-11 11:37AM EDT2022-09-090.020.000.070.00-27944.53%
AMZN220916C001900002022-08-12 12:33PM EDT2022-09-160.030.030.050.00-108,89838.09%
AMZN220923C001900002022-08-11 10:43AM EDT2022-09-230.070.050.080.00-2636.72%
AMZN221021C001900002022-08-12 3:55PM EDT2022-10-210.230.220.24+0.02+9.52%163,13033.30%
AMZN221118C001900002022-08-12 3:38PM EDT2022-11-180.720.720.81-0.01-1.37%31,59635.40%
AMZN221216C001900002022-08-12 3:33PM EDT2022-12-161.121.141.25+0.10+9.80%1844134.50%
AMZN230120C001900002022-08-12 3:45PM EDT2023-01-201.751.791.85+0.15+9.37%5643,69733.79%
AMZN230217C001900002022-08-12 2:21PM EDT2023-02-172.542.732.85+0.06+2.42%16167735.42%
AMZN230317C001900002022-08-12 3:53PM EDT2023-03-173.253.103.45+0.25+8.33%181,63635.16%
AMZN230616C001900002022-08-12 3:14PM EDT2023-06-165.605.256.00+0.10+1.82%13,90336.10%
AMZN230721C001900002022-08-11 9:48AM EDT2023-07-216.506.456.750.00-306335.88%
AMZN230915C001900002022-08-12 2:51PM EDT2023-09-158.208.109.10+0.06+0.74%3856037.88%
AMZN240119C001900002022-08-12 2:04PM EDT2024-01-1910.709.6512.25-0.27-2.46%345,47638.09%
AMZN240621C001900002022-08-12 3:53PM EDT2024-06-2114.9013.6015.95-0.03-0.20%1972238.48%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P001900002022-08-12 2:38PM EDT2022-08-1948.0045.2547.45+0.50+1.05%50149.32%
AMZN220826P001900002022-08-12 2:23PM EDT2022-08-2648.2045.5047.65-4.85-9.14%2069.53%
AMZN220916P001900002022-08-09 1:41PM EDT2022-09-1652.5545.4047.050.00-1056.15%
AMZN221021P001900002022-07-05 12:46PM EDT2022-10-2177.9147.3047.650.00-5046.01%
AMZN221118P001900002022-06-02 10:36AM EDT2022-11-1868.8780.2580.650.00--0163.42%
AMZN230120P001900002022-08-09 9:45AM EDT2023-01-2052.5046.5047.250.00-101,19827.54%
AMZN230317P001900002022-08-01 3:30PM EDT2023-03-1755.0545.6547.850.00-283127.06%
AMZN230616P001900002022-08-12 11:52AM EDT2023-06-1651.0044.9049.00+2.43+5.00%21,04126.83%
AMZN230721P001900002022-08-12 11:51AM EDT2023-07-2151.3048.7049.50-0.55-1.06%2126.88%
AMZN230915P001900002022-08-12 11:51AM EDT2023-09-1551.9049.4550.25+0.30+0.58%1213126.81%
AMZN240119P001900002022-08-12 11:52AM EDT2024-01-1952.9548.4551.50+0.15+0.28%41,12225.89%
AMZN240621P001900002022-08-12 11:52AM EDT2024-06-2154.5049.3553.20+0.65+1.21%216825.53%