Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,98-5,29 (-4,03%)
No fechamento: 04:00PM EDT
125,95 -0,03 (-0,02%)
Pós-fechamento: 07:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020C002000002023-09-19 12:06PM EDT2023-10-200.010.000.010.00-4103,86756.25%
AMZN231117C002000002023-09-26 3:36PM EDT2023-11-170.030.020.040.00-131,30246.48%
AMZN231215C002000002023-09-26 3:00PM EDT2023-12-150.070.060.07-0.02-22.22%127040.04%
AMZN240119C002000002023-09-26 3:58PM EDT2024-01-190.110.110.12-0.06-35.29%87035.79%
AMZN240216C002000002023-09-26 3:38PM EDT2024-02-160.260.250.28-0.15-36.59%557236.23%
AMZN240315C002000002023-09-26 2:06PM EDT2024-03-150.410.370.41-0.16-28.07%661,69235.23%
AMZN240419C002000002023-09-26 2:58PM EDT2024-04-190.570.560.60-0.24-29.63%33034.33%
AMZN240621C002000002023-09-26 3:50PM EDT2024-06-211.181.181.24-0.36-23.38%6912,84934.75%
AMZN240920C002000002023-09-26 2:41PM EDT2024-09-202.252.192.28-0.55-19.64%4254734.74%
AMZN250117C002000002023-09-26 3:58PM EDT2025-01-173.903.853.95-0.82-17.37%70418,07235.15%
AMZN250620C002000002023-09-26 3:34PM EDT2025-06-206.506.406.60-1.40-17.72%8636336.24%
AMZN251219C002000002023-09-26 3:56PM EDT2025-12-199.559.509.75-1.55-13.96%1683,04537.09%
AMZN260116C002000002023-09-26 3:55PM EDT2026-01-1610.059.9510.20-1.50-12.99%7601,32537.15%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P002000002023-08-03 10:24AM EDT2023-10-2072.2761.5062.400.00-200.00%
AMZN231117P002000002023-08-02 9:44AM EDT2023-11-1770.3659.9561.150.00--00.00%
AMZN231215P002000002023-08-15 3:20PM EDT2023-12-1562.2454.7055.900.00-200.00%
AMZN240119P002000002023-09-20 3:55PM EDT2024-01-1964.5572.4576.100.00-1059.91%
AMZN240216P002000002023-08-03 11:33AM EDT2024-02-1670.9661.3562.550.00-200.00%
AMZN240315P002000002023-08-22 9:43AM EDT2024-03-1565.3170.1071.150.00-200.00%
AMZN240419P002000002023-08-09 3:01PM EDT2024-04-1961.1861.2562.450.00-500.00%
AMZN240621P002000002023-08-07 2:57PM EDT2024-06-2157.7063.0066.400.00-200.00%
AMZN240920P002000002023-09-01 2:10PM EDT2024-09-2062.5071.9576.350.00-3035.01%
AMZN250117P002000002023-09-19 11:04AM EDT2025-01-1764.3372.2576.500.00-211030.88%
AMZN250620P002000002023-09-21 2:28PM EDT2025-06-2069.9873.4574.950.00-2121.50%
AMZN251219P002000002023-09-22 3:46PM EDT2025-12-1970.4572.4575.800.00-2621.85%
AMZN260116P002000002023-09-26 9:30AM EDT2026-01-1670.1072.0074.95+1.20+1.74%1218.68%