Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
174,99+0,41 (+0,23%)
No fechamento: 04:00PM EST
174,69 -0,30 (-0,17%)
Pós-fechamento: 08:00PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:220.00
Opções de comprapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240301C002200002024-02-21 10:17AM EST2024-03-010.010.000.010.00-601,24659.38%
AMZN240308C002200002024-02-23 3:14PM EST2024-03-080.010.000.020.00-598045.31%
AMZN240315C002200002024-02-23 3:34PM EST2024-03-150.020.010.03-0.01-33.33%226,01238.28%
AMZN240322C002200002024-02-23 12:21PM EST2024-03-220.040.030.060.00-1213135.74%
AMZN240328C002200002024-02-23 3:26PM EST2024-03-280.070.060.09+0.01+16.67%271134.08%
AMZN240405C002200002024-02-22 2:18PM EST2024-04-050.470.002.230.00-222257.97%
AMZN240419C002200002024-02-23 2:10PM EST2024-04-190.190.180.21-0.04-17.39%161,02829.93%
AMZN240517C002200002024-02-23 2:37PM EST2024-05-170.970.961.05-0.10-9.35%695,86233.37%
AMZN240621C002200002024-02-23 2:34PM EST2024-06-211.541.561.63-0.03-1.91%43,03931.29%
AMZN240719C002200002024-02-23 3:01PM EST2024-07-192.152.112.20-0.04-1.83%311,33830.60%
AMZN240816C002200002024-02-23 11:38AM EST2024-08-163.303.353.50-0.05-1.49%798132.45%
AMZN240920C002200002024-02-23 3:39PM EST2024-09-204.154.154.300.00-681,07531.81%
AMZN241018C002200002024-02-23 10:14AM EST2024-10-185.134.855.00+0.81+18.75%1531.59%
AMZN241115C002200002024-02-22 3:54PM EST2024-11-156.456.356.550.00-253333.24%
AMZN241220C002200002024-02-23 1:25PM EST2024-12-207.257.257.400.00-645732.89%
AMZN250117C002200002024-02-23 3:37PM EST2025-01-177.917.958.15+0.06+0.76%21613,21932.81%
AMZN250321C002200002024-02-23 3:22PM EST2025-03-2110.1510.1511.00-0.05-0.49%556534.56%
AMZN250620C002200002024-02-23 11:41AM EST2025-06-2013.0013.2013.55-0.20-1.52%85,32134.60%
AMZN250919C002200002024-02-21 3:43PM EST2025-09-1913.5015.5516.650.00-10110335.48%
AMZN251219C002200002024-02-22 3:11PM EST2025-12-1918.7818.4019.400.00-1023435.98%
AMZN260116C002200002024-02-22 3:14PM EST2026-01-1619.5019.6020.250.00-511,78136.15%
AMZN260618C002200002024-02-23 1:22PM EST2026-06-1824.0523.3024.50+0.25+1.05%868336.77%
Opções de vendapara1 de março de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240322P002200002024-02-22 12:17PM EST2024-03-2247.0044.5545.400.00-2047.61%
AMZN240419P002200002024-02-12 11:31AM EST2024-04-1946.6044.7045.350.00-10032.54%
AMZN240517P002200002024-02-08 3:39PM EST2024-05-1749.9044.7545.300.00--025.78%
AMZN240621P002200002023-09-28 12:34PM EST2024-06-2194.3290.4094.050.00-20155.95%
AMZN240719P002200002024-02-12 10:27AM EST2024-07-1945.9744.4045.800.00-2023.63%
AMZN240816P002200002024-02-21 11:38AM EST2024-08-1651.7745.0045.850.00--021.95%
AMZN241220P002200002024-02-21 1:01PM EST2024-12-2052.5545.6547.100.00-81321.08%
AMZN250117P002200002024-02-22 10:58AM EST2025-01-1748.4045.8047.000.00-25919.88%
AMZN250321P002200002024-02-22 11:15AM EST2025-03-2149.4146.9047.650.00-2119.81%
AMZN250620P002200002024-02-13 10:18AM EST2025-06-2052.2547.5549.300.00-1620.98%
AMZN250919P002200002024-01-11 12:44PM EST2025-09-1965.6548.1049.600.00-2219.73%
AMZN251219P002200002024-02-02 11:09AM EST2025-12-1952.2449.8051.600.00-1121.10%
AMZN260116P002200002024-02-22 12:27PM EST2026-01-1651.5249.9052.200.00-11521.44%
AMZN260618P002200002024-02-22 10:03AM EST2026-06-1853.4550.6553.150.00-6320.48%