Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
178,22+1,46 (+0,83%)
No fechamento: 04:00PM EST
177,99 -0,23 (-0,13%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:205.00
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240308C002050002024-03-01 3:41PM EST2024-03-080.020.000.02+0.01+100.00%51744440.23%
AMZN240315C002050002024-03-01 2:20PM EST2024-03-150.040.030.040.00-203,42030.86%
AMZN240322C002050002024-03-01 1:23PM EST2024-03-220.110.090.11+0.02+22.22%12727829.00%
AMZN240328C002050002024-03-01 3:31PM EST2024-03-280.170.150.17+0.04+30.77%5774827.49%
AMZN240405C002050002024-03-01 1:53PM EST2024-04-050.300.260.30+0.05+20.00%722926.81%
AMZN240419C002050002024-03-01 3:59PM EST2024-04-190.600.580.62+0.05+9.09%652,81726.50%
AMZN240517C002050002024-03-01 3:33PM EST2024-05-172.622.552.64+0.21+8.71%2611,88032.37%
AMZN240621C002050002024-03-01 3:58PM EST2024-06-213.753.653.80+0.55+17.19%602,62030.89%
AMZN240719C002050002024-03-01 2:11PM EST2024-07-194.804.554.75+0.45+10.34%494,70230.37%
AMZN240816C002050002024-03-01 11:06AM EST2024-08-166.506.556.75+0.80+14.04%15553632.64%
AMZN240920C002050002024-02-29 3:52PM EST2024-09-207.107.757.950.00-1892632.24%
AMZN241018C002050002024-03-01 2:44PM EST2024-10-189.008.758.90+1.25+16.13%21932.07%
AMZN241115C002050002024-03-01 3:55PM EST2024-11-1510.8510.7010.90+1.28+13.38%826533.88%
AMZN241220C002050002024-03-01 12:31PM EST2024-12-2011.8011.8512.05+0.80+7.27%2259133.70%
AMZN250117C002050002024-03-01 3:58PM EST2025-01-1712.9312.7512.95+0.93+7.75%361,88633.61%
AMZN250321C002050002024-03-01 2:20PM EST2025-03-2115.8115.2515.75+2.16+15.82%22634.70%
AMZN250620C002050002024-03-01 1:17PM EST2025-06-2019.1018.9019.25+1.45+8.22%2045935.58%
AMZN250919C002050002024-02-23 2:05PM EST2025-09-1920.6321.9022.650.00-72036.46%
AMZN251219C002050002024-03-01 2:07PM EST2025-12-1925.6525.1025.60+1.40+5.77%32,42236.94%
AMZN260116C002050002024-03-01 2:07PM EST2026-01-1626.3525.5526.55+2.68+11.32%234637.15%
AMZN260618C002050002024-03-01 2:25PM EST2026-06-1830.9430.1531.45+2.94+10.50%1317138.14%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240315P002050002024-02-16 3:56PM EST2024-03-1535.3326.5027.100.00-1042.97%
AMZN240322P002050002024-02-29 1:41PM EST2024-03-2230.0026.5027.150.00-5336.13%
AMZN240328P002050002024-02-29 11:08AM EST2024-03-2830.2026.4027.150.00-3031.89%
AMZN240419P002050002024-03-01 11:04AM EST2024-04-1927.3226.5027.15-4.14-13.16%1123.68%
AMZN240517P002050002024-03-01 11:04AM EST2024-05-1728.0727.4028.00-3.38-10.75%16025.24%
AMZN240621P002050002022-11-01 11:46AM EST2024-06-21108.22108.30110.350.00-20242.61%
AMZN240719P002050002024-02-01 10:27AM EST2024-07-1947.0628.0528.850.00-2122.08%
AMZN240920P002050002024-02-20 9:44AM EST2024-09-2039.3529.6030.550.00-43422.90%
AMZN241018P002050002024-02-26 10:39AM EST2024-10-1832.5029.9530.850.00-91322.15%
AMZN241220P002050002024-02-26 2:01PM EST2024-12-2034.0531.5032.300.00-1322.45%
AMZN250117P002050002024-02-22 1:02PM EST2025-01-1735.5531.9532.750.00-102822.25%
AMZN250620P002050002024-03-01 2:39PM EST2025-06-2035.3034.9035.75-5.45-13.37%13222.47%
AMZN260116P002050002024-03-01 9:58AM EST2026-01-1639.1437.8539.05-0.76-1.90%1046422.34%
AMZN260618P002050002024-02-09 10:00AM EST2026-06-1843.4939.7041.000.00--1922.08%