Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
144,78+1,60 (+1,12%)
No fechamento: 04:00PM EDT
144,75 -0,03 (-0,02%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:200.00
Opções de comprapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C002000002022-08-11 2:03PM EDT2022-08-190.010.000.010.00-408,886115.63%
AMZN220826C002000002022-08-15 9:30AM EDT2022-08-260.010.000.010.00-165562.50%
AMZN220902C002000002022-08-16 2:08PM EDT2022-09-020.010.000.020.00-1705,01151.56%
AMZN220909C002000002022-08-16 9:34AM EDT2022-09-090.010.010.020.00-17,35546.09%
AMZN220916C002000002022-08-16 3:48PM EDT2022-09-160.020.010.030.00-35122,71942.58%
AMZN220923C002000002022-08-16 2:26PM EDT2022-09-230.040.030.040.00-2326339.65%
AMZN221021C002000002022-08-16 3:51PM EDT2022-10-210.140.120.14+0.02+16.67%29212,42835.21%
AMZN221118C002000002022-08-16 3:04PM EDT2022-11-180.430.420.45+0.06+16.22%13128535.60%
AMZN221216C002000002022-08-16 3:43PM EDT2022-12-160.710.690.73+0.07+10.94%2452,97334.30%
AMZN230120C002000002022-08-16 3:59PM EDT2023-01-201.181.151.18+0.12+11.32%70350,47833.59%
AMZN230217C002000002022-08-16 2:41PM EDT2023-02-171.851.871.93+0.10+5.71%1211,16634.97%
AMZN230317C002000002022-08-16 2:49PM EDT2023-03-172.302.372.43+0.05+2.22%4910,32534.74%
AMZN230616C002000002022-08-16 2:40PM EDT2023-06-164.394.404.50+0.28+6.81%4018,90735.28%
AMZN230721C002000002022-08-16 3:03PM EDT2023-07-215.005.055.25+0.10+2.04%3112835.28%
AMZN230915C002000002022-08-16 2:41PM EDT2023-09-156.506.506.65+0.22+3.50%111,84335.73%
AMZN240119C002000002022-08-16 3:52PM EDT2024-01-199.569.409.55+0.56+6.22%19616,10036.15%
AMZN240621C002000002022-08-16 2:42PM EDT2024-06-2112.8512.9013.20+0.35+2.80%3711,28636.93%
Opções de vendapara19 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P002000002022-08-16 10:29AM EDT2022-08-1957.1555.1055.30-0.60-1.04%20153.13%
AMZN220826P002000002022-08-10 9:37AM EDT2022-08-2657.5055.1055.300.00--083.98%
AMZN220916P002000002022-08-05 3:04PM EDT2022-09-1659.8355.1055.350.00-3350.98%
AMZN221021P002000002022-08-04 2:25PM EDT2022-10-2157.7555.0555.350.00-1134.96%
AMZN221216P002000002022-08-16 9:44AM EDT2022-12-1656.7255.0055.50+0.16+0.28%13228.91%
AMZN230120P002000002022-08-16 12:05PM EDT2023-01-2055.5055.1555.45-6.30-10.19%13,39324.73%
AMZN230217P002000002022-08-15 3:09PM EDT2023-02-1757.2055.3555.800.00-101126.70%
AMZN230317P002000002022-08-16 11:22AM EDT2023-03-1757.3255.5055.85-3.98-6.49%2125.29%
AMZN230616P002000002022-08-16 2:09PM EDT2023-06-1655.0056.1056.65-3.50-5.98%209,76525.34%
AMZN230721P002000002022-08-12 9:54AM EDT2023-07-2160.1956.2556.650.00-42424.01%
AMZN230915P002000002022-08-15 10:36AM EDT2023-09-1559.6256.8557.300.00-209924.49%
AMZN240119P002000002022-08-16 3:41PM EDT2024-01-1957.9557.9058.55-2.05-3.42%66124.47%
AMZN240621P002000002022-08-16 3:27PM EDT2024-06-2159.6059.0560.00-1.50-2.45%122924.24%