Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
98,70-1,91 (-1,90%)
No fechamento: 04:00PM EDT
98,88 +0,18 (+0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:55.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000550002023-03-14 12:13PM EDT2023-03-2439.4042.5545.700.00-250457.81%
AMZN230331C000550002023-03-17 2:30PM EDT2023-03-3143.6043.4044.200.00-10170.31%
AMZN230406C000550002023-03-17 12:49PM EDT2023-04-0643.6543.5544.100.00-10136.33%
AMZN230414C000550002023-03-06 3:20PM EDT2023-04-1440.0243.5544.200.00--0115.82%
AMZN230421C000550002023-02-16 2:02PM EDT2023-04-2145.4543.9544.550.00-2469124.41%
AMZN230519C000550002023-03-09 12:58PM EDT2023-05-1941.3843.9544.550.00-3089.45%
AMZN230616C000550002023-03-16 3:41PM EDT2023-06-1645.8544.2544.800.00-1080.18%
AMZN230721C000550002023-03-09 4:05PM EDT2023-07-2139.4044.5545.250.00-1073.93%
AMZN230818C000550002023-03-13 9:54AM EDT2023-08-1836.5044.9045.650.00-10071.53%
AMZN230915C000550002023-03-07 4:36PM EDT2023-09-1540.7445.1046.000.00-1068.65%
AMZN231020C000550002023-03-22 11:09AM EDT2023-10-2047.4045.6046.50+5.25+12.46%11567.33%
AMZN240119C000550002023-03-21 12:40PM EDT2024-01-1948.1446.5547.700.00-4063.72%
AMZN240315C000550002023-03-17 3:53PM EDT2024-03-1548.1047.2548.450.00-1062.71%
AMZN240621C000550002023-03-09 2:11PM EDT2024-06-2145.4048.2549.900.00-1061.44%
AMZN240920C000550002023-03-22 1:15PM EDT2024-09-2051.5049.0051.00+5.49+11.93%3059.94%
AMZN250117C000550002023-03-21 12:05PM EDT2025-01-1751.5050.1552.150.00-10058.50%
AMZN250620C000550002023-03-22 2:00PM EDT2025-06-2055.0050.6054.60+4.10+8.06%4057.34%
AMZN251219C000550002023-03-17 2:20PM EDT2025-12-1953.5052.0055.900.00-1055.66%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000550002023-03-17 2:13PM EDT2023-03-240.010.000.010.00-1204262.50%
AMZN230331P000550002023-03-17 9:51AM EDT2023-03-310.010.000.010.00-2300125.00%
AMZN230406P000550002023-03-22 10:13AM EDT2023-04-060.010.000.01-0.01-50.00%1093.75%
AMZN230414P000550002023-03-21 10:17AM EDT2023-04-140.010.000.020.00-5081.25%
AMZN230421P000550002023-03-22 10:58AM EDT2023-04-210.030.010.02+0.01+50.00%34075.00%
AMZN230428P000550002023-03-22 3:08PM EDT2023-04-280.060.010.06+0.01+20.00%151,04673.44%
AMZN230519P000550002023-03-22 3:00PM EDT2023-05-190.070.070.080.00-12064.65%
AMZN230616P000550002023-03-21 3:24PM EDT2023-06-160.120.160.18-0.03-20.00%1059.67%
AMZN230721P000550002023-03-20 2:06PM EDT2023-07-210.330.250.29-0.02-5.71%1054.20%
AMZN230818P000550002023-03-22 1:56PM EDT2023-08-180.390.420.48-0.10-20.41%5053.66%
AMZN230915P000550002023-03-22 2:53PM EDT2023-09-150.430.540.60-0.09-17.31%14051.61%
AMZN231020P000550002023-03-16 10:42AM EDT2023-10-200.780.700.770.00-2050.29%
AMZN240119P000550002023-03-22 12:06PM EDT2024-01-191.051.131.240.00-2047.12%
AMZN240315P000550002023-03-16 1:50PM EDT2024-03-151.411.391.550.00-1045.91%
AMZN240621P000550002023-03-21 12:21PM EDT2024-06-211.851.791.980.00-30043.59%
AMZN240920P000550002023-03-22 1:50PM EDT2024-09-202.202.202.51+0.01+0.46%35042.77%
AMZN250117P000550002023-03-21 1:49PM EDT2025-01-172.732.713.05+0.02+0.74%1041.30%
AMZN250620P000550002023-03-22 2:18PM EDT2025-06-203.223.303.50-0.78-19.50%6039.03%
AMZN251219P000550002023-03-09 4:40PM EDT2025-12-193.903.754.350.00-1038.21%