Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,38+0,55 (+0,31%)
No fechamento: 04:00PM EDT
179,82 -0,56 (-0,31%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:235.00
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240405C002350002024-03-28 3:26PM EDT2024-04-050.010.000.020.00-41261.72%
AMZN240412C002350002024-03-12 12:31PM EDT2024-04-120.010.000.020.00-12648.05%
AMZN240419C002350002024-03-26 9:37AM EDT2024-04-190.010.000.010.00-1023,07437.11%
AMZN240426C002350002024-03-28 3:53PM EDT2024-04-260.070.050.07-0.02-22.22%75639.65%
AMZN240503C002350002024-03-28 2:38PM EDT2024-05-030.140.130.20-0.04-22.22%815041.21%
AMZN240517C002350002024-03-28 10:08AM EDT2024-05-170.260.220.24+0.04+18.18%440135.94%
AMZN240621C002350002024-03-28 2:48PM EDT2024-06-210.520.500.53-0.01-1.89%139,69131.64%
AMZN240719C002350002024-03-28 1:09PM EDT2024-07-190.860.800.88+0.06+7.50%111830.41%
AMZN240816C002350002024-03-28 3:03PM EDT2024-08-161.701.641.74+0.04+2.41%527831.98%
AMZN240920C002350002024-03-28 3:06PM EDT2024-09-202.322.252.35+0.16+7.41%5654131.06%
AMZN241018C002350002024-03-28 12:18PM EDT2024-10-182.922.782.91+0.27+10.19%95830.71%
AMZN241115C002350002024-03-25 2:06PM EDT2024-11-154.354.054.250.00-274932.50%
AMZN241220C002350002024-03-27 2:44PM EDT2024-12-204.704.855.000.00-276032.06%
AMZN250117C002350002024-03-28 12:41PM EDT2025-01-175.555.455.60+0.13+2.40%181,04231.78%
AMZN250321C002350002024-03-26 11:12AM EDT2025-03-217.757.607.900.00-18433.01%
AMZN250620C002350002024-03-28 2:17PM EDT2025-06-2010.8510.6011.00+0.40+3.83%735934.06%
AMZN250919C002350002024-03-19 1:44PM EDT2025-09-1912.2513.6014.000.00-170434.86%
AMZN251219C002350002024-03-14 11:46AM EDT2025-12-1916.4016.6017.050.00-1061035.70%
AMZN260116C002350002024-03-28 2:28PM EDT2026-01-1617.7017.3517.85+0.80+4.73%29735.81%
AMZN260618C002350002024-03-26 3:55PM EDT2026-06-1821.6021.9522.700.00-212436.92%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240412P002350002024-03-18 3:53PM EDT2024-04-1260.5754.4054.700.00--056.25%
AMZN240419P002350002024-03-14 3:39PM EDT2024-04-1956.5454.4555.000.00-8058.55%
AMZN240621P002350002023-09-14 1:35PM EDT2024-06-2189.46104.35106.450.00-20195.56%
AMZN240816P002350002024-02-26 3:22PM EDT2024-08-1659.7054.2556.050.00-3030.48%
AMZN241115P002350002024-02-26 12:29PM EDT2024-11-1560.4055.0055.750.00-2022.50%
AMZN250117P002350002024-03-20 2:44PM EDT2025-01-1758.0554.5055.400.00--118.43%
AMZN250620P002350002024-02-28 4:13PM EDT2025-06-2062.4055.9056.550.00--118.49%
AMZN251219P002350002024-03-01 12:46PM EDT2025-12-1959.9757.2559.000.00-2219.97%
AMZN260116P002350002024-03-27 12:04PM EDT2026-01-1659.6858.2058.900.00-32319.39%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2222.68%