Mercado fechará em 5 h 55 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
101,61+1,36 (+1,36%)
A partir de 10:05AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:50.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C000500002023-03-27 1:17PM EDT2023-03-3147.1451.5551.700.00-116343.75%
AMZN230406C000500002023-03-23 2:45PM EDT2023-04-0647.9051.6051.750.00--1203.13%
AMZN230414C000500002023-03-22 2:38PM EDT2023-04-1451.0051.6551.800.00-104103154.69%
AMZN230421C000500002023-03-30 9:35AM EDT2023-04-2151.5551.7051.90+0.85+1.68%1121138.87%
AMZN230519C000500002023-03-22 3:32PM EDT2023-05-1951.0651.9552.100.00-120106.35%
AMZN230616C000500002023-03-29 1:49PM EDT2023-06-1650.3552.0552.250.00-172689.80%
AMZN230721C000500002023-03-16 1:00PM EDT2023-07-2152.0252.4052.650.00-12683.50%
AMZN230915C000500002023-03-21 1:56PM EDT2023-09-1551.5953.0053.300.00-3722,67677.54%
AMZN231020C000500002023-03-27 11:31AM EDT2023-10-2049.8053.3553.650.00-15774.59%
AMZN240119C000500002023-03-29 2:52PM EDT2024-01-1953.0054.2554.650.00-21,91969.97%
AMZN240315C000500002023-03-27 10:11AM EDT2024-03-1552.7454.8055.050.00-117967.44%
AMZN240621C000500002023-03-24 3:18PM EDT2024-06-2152.3655.5056.100.00-238764.64%
AMZN240920C000500002023-03-28 12:06PM EDT2024-09-2052.3056.2556.950.00-21862.85%
AMZN250117C000500002023-03-30 9:44AM EDT2025-01-1757.0557.3558.00+0.82+1.46%109,50861.43%
AMZN250620C000500002023-03-29 3:08PM EDT2025-06-2057.5958.5559.550.00-1227560.30%
AMZN251219C000500002023-03-29 11:05AM EDT2025-12-1958.6059.1061.600.00-1126858.62%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P000500002023-03-28 10:41AM EDT2023-03-310.010.000.010.00-1847312.50%
AMZN230406P000500002023-03-20 11:46AM EDT2023-04-060.010.000.010.00-8423156.25%
AMZN230414P000500002023-03-28 2:53PM EDT2023-04-140.010.000.010.00-1631109.38%
AMZN230421P000500002023-03-22 1:23PM EDT2023-04-210.010.000.010.00-4012,25690.63%
AMZN230428P000500002023-03-29 1:22PM EDT2023-04-280.020.000.030.00-23589.06%
AMZN230519P000500002023-03-29 3:03PM EDT2023-05-190.040.030.040.00-2501,23674.61%
AMZN230616P000500002023-03-30 9:30AM EDT2023-06-160.060.060.07-0.02-25.00%42,09464.65%
AMZN230721P000500002023-03-29 11:42AM EDT2023-07-210.120.110.120.00-155058.01%
AMZN230818P000500002023-03-29 1:53PM EDT2023-08-180.230.190.210.00-159256.35%
AMZN230915P000500002023-03-29 9:48AM EDT2023-09-150.300.250.280.00-321,21953.86%
AMZN231020P000500002023-03-29 10:38AM EDT2023-10-200.420.350.370.00-147851.71%
AMZN240119P000500002023-03-29 3:40PM EDT2024-01-190.700.650.690.00-143,19048.78%
AMZN240315P000500002023-03-27 3:47PM EDT2024-03-151.030.860.920.00-561047.60%
AMZN240621P000500002023-03-24 9:30AM EDT2024-06-211.531.171.270.00-12,01345.41%
AMZN240920P000500002023-03-23 1:16PM EDT2024-09-201.701.501.600.00-361,42543.92%
AMZN250117P000500002023-03-28 3:56PM EDT2025-01-172.261.892.010.00-210,48342.31%
AMZN250620P000500002023-03-27 9:34AM EDT2025-06-202.712.352.550.00-210740.85%
AMZN251219P000500002023-03-29 9:59AM EDT2025-12-193.052.663.100.00-2236439.25%