Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
177,58-0,64 (-0,36%)
No fechamento: 04:00PM EST
177,15 -0,43 (-0,24%)
Pós-fechamento: 07:46PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C002000002024-03-04 3:40PM EST2024-03-080.020.000.020.00-763,34846.09%
AMZN240315C002000002024-03-04 3:54PM EST2024-03-150.050.040.06-0.01-16.67%2,49223,82632.03%
AMZN240322C002000002024-03-04 3:55PM EST2024-03-220.160.140.17-0.03-15.79%2162,01529.49%
AMZN240328C002000002024-03-04 3:46PM EST2024-03-280.270.240.27-0.03-10.00%3842,43527.88%
AMZN240405C002000002024-03-04 3:59PM EST2024-04-050.420.410.44-0.08-16.00%52640026.81%
AMZN240412C002000002024-03-04 3:59PM EST2024-04-120.640.600.70-0.23-26.44%2462227.16%
AMZN240419C002000002024-03-04 3:58PM EST2024-04-190.900.870.91-0.06-6.25%1,37613,00726.82%
AMZN240517C002000002024-03-04 3:56PM EST2024-05-173.353.303.40-0.10-2.90%77823,92633.16%
AMZN240621C002000002024-03-04 3:52PM EST2024-06-214.654.554.70-0.05-1.06%1,73335,30031.50%
AMZN240719C002000002024-03-04 3:53PM EST2024-07-195.755.655.75-0.12-2.04%73717,96430.94%
AMZN240816C002000002024-03-04 3:51PM EST2024-08-167.857.757.90-0.33-4.03%6487933.24%
AMZN240920C002000002024-03-04 3:55PM EST2024-09-209.119.009.15-0.19-2.04%9313,08532.77%
AMZN241018C002000002024-03-04 2:40PM EST2024-10-1810.4510.0510.200.00-696432.68%
AMZN241115C002000002024-03-04 2:57PM EST2024-11-1512.5012.1012.25-0.04-0.32%2279334.46%
AMZN241220C002000002024-03-04 12:58PM EST2024-12-2013.7613.3013.45+0.06+0.44%771,66334.27%
AMZN250117C002000002024-03-04 3:59PM EST2025-01-1714.2514.2514.40-0.50-3.39%29023,60534.20%
AMZN250321C002000002024-03-04 3:00PM EST2025-03-2117.5116.9017.25+0.03+0.17%2521,43035.25%
AMZN250620C002000002024-03-04 2:03PM EST2025-06-2021.0020.5020.85-0.20-0.94%1571,06436.17%
AMZN250919C002000002024-03-04 3:42PM EST2025-09-1924.1723.5524.15-0.19-0.78%4524136.88%
AMZN251219C002000002024-03-04 3:34PM EST2025-12-1927.3526.8527.25-0.09-0.33%182,25937.49%
AMZN260116C002000002024-03-04 3:59PM EST2026-01-1627.8027.3528.30-0.45-1.59%533,62837.79%
AMZN260618C002000002024-03-04 3:11PM EST2026-06-1832.9532.0032.85-0.05-0.15%732,00638.41%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308P002000002024-03-04 3:42PM EST2024-03-0821.9522.2022.65-0.15-0.68%5366.21%
AMZN240315P002000002024-03-04 3:35PM EST2024-03-1522.1222.2022.80-2.88-11.52%2344.29%
AMZN240322P002000002024-02-21 1:01PM EST2024-03-2232.2022.2022.800.00--034.62%
AMZN240405P002000002024-03-04 11:37AM EST2024-04-0521.2322.1522.80-4.52-17.55%9225.98%
AMZN240419P002000002024-03-04 2:36PM EST2024-04-1921.9022.3022.80+0.05+0.23%1114421.68%
AMZN240517P002000002024-03-04 1:40PM EST2024-05-1723.5023.6524.35+0.42+1.82%611326.74%
AMZN240621P002000002024-03-01 12:59PM EST2024-06-2124.2624.1024.650.00-1364123.20%
AMZN240719P002000002024-02-26 9:30AM EST2024-07-1926.1324.8525.150.00-67552722.33%
AMZN240920P002000002024-03-04 3:20PM EST2024-09-2026.3226.5527.20-3.44-11.56%1008923.46%
AMZN241018P002000002024-03-04 10:51AM EST2024-10-1825.8527.1027.40-8.55-24.85%18622.40%
AMZN241115P002000002024-03-04 10:34AM EST2024-11-1527.2328.1028.90-2.99-9.89%1924.06%
AMZN241220P002000002024-03-04 10:23AM EST2024-12-2027.7528.6029.15-3.37-10.83%111723.01%
AMZN250117P002000002024-03-04 12:25PM EST2025-01-1729.0029.1029.85+0.20+0.69%576723.15%
AMZN250321P002000002024-02-27 12:52PM EST2025-03-2133.5030.6031.000.00-13122.89%
AMZN250620P002000002024-02-22 2:19PM EST2025-06-2034.3032.3032.900.00-117923.09%
AMZN250919P002000002024-02-02 1:33PM EST2025-09-1936.7333.0534.200.00-11322.69%
AMZN251219P002000002024-03-01 10:29AM EST2025-12-1935.4535.2035.800.00-24322.80%
AMZN260116P002000002024-03-04 2:46PM EST2026-01-1635.5035.4536.25+0.35+1.00%24019222.81%
AMZN260618P002000002024-03-04 2:27PM EST2026-06-1837.4737.1038.25-0.28-0.74%4217822.52%