Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
140,80-1,77 (-1,24%)
No fechamento: 04:00PM EDT
140,66 -0,14 (-0,10%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:60.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C000600002022-07-12 3:51PM EDT2022-08-1249.4080.6581.000.00-10240.63%
AMZN220819C000600002022-07-29 9:38AM EDT2022-08-1975.0080.7581.000.00-522184.77%
AMZN220826C000600002022-07-21 11:16AM EDT2022-08-2663.4580.7081.050.00-28148.83%
AMZN220916C000600002022-07-29 3:50PM EDT2022-09-1676.2580.8581.200.00-118120.12%
AMZN221021C000600002022-06-22 3:28PM EDT2022-10-2150.5561.6564.400.00--70.00%
AMZN221118C000600002022-07-15 10:19AM EDT2022-11-1854.2081.2581.850.00-18292.29%
AMZN221216C000600002022-07-21 2:28PM EDT2022-12-1665.4081.4582.100.00-16186.28%
AMZN230120C000600002022-07-29 10:20AM EDT2023-01-2078.0581.8082.400.00-174381.52%
AMZN230217C000600002022-08-05 1:16PM EDT2023-02-1783.0081.9582.85+1.00+1.22%24379.08%
AMZN230317C000600002022-08-05 9:33AM EDT2023-03-1782.3082.2583.00+2.34+2.93%21676.31%
AMZN230616C000600002022-08-05 3:47PM EDT2023-06-1683.2083.1583.95+2.43+3.01%1881,20471.46%
AMZN230721C000600002022-08-05 1:16PM EDT2023-07-2184.3583.2584.50+23.70+39.08%21369.92%
AMZN230915C000600002022-08-05 1:16PM EDT2023-09-1584.8583.8084.90-1.10-1.28%215967.66%
AMZN240119C000600002022-08-05 12:50PM EDT2024-01-1985.8084.8586.00+1.60+1.90%865464.12%
AMZN240621C000600002022-08-04 10:36AM EDT2024-06-2185.4886.2087.650.00-118362.09%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P000600002022-08-03 10:01AM EDT2022-08-120.010.000.010.00-3327212.50%
AMZN220819P000600002022-07-29 11:24AM EDT2022-08-190.010.000.010.00-501,723143.75%
AMZN220826P000600002022-08-04 10:21AM EDT2022-08-260.010.000.010.00-2074115.63%
AMZN220916P000600002022-08-03 11:22AM EDT2022-09-160.020.000.030.00-152087.50%
AMZN221021P000600002022-08-02 3:59PM EDT2022-10-210.050.020.060.00-780271.09%
AMZN221118P000600002022-08-05 10:02AM EDT2022-11-180.100.080.110.00-110667.19%
AMZN221216P000600002022-08-05 10:17AM EDT2022-12-160.120.140.16-0.03-20.00%442863.28%
AMZN230120P000600002022-08-05 2:56PM EDT2023-01-200.210.190.22+0.01+5.00%2062,03258.79%
AMZN230217P000600002022-08-01 12:26PM EDT2023-02-170.340.300.340.00-133358.15%
AMZN230317P000600002022-08-04 12:26PM EDT2023-03-170.370.380.420.00-1511956.40%
AMZN230616P000600002022-08-05 3:19PM EDT2023-06-160.720.660.740.00-341,40452.44%
AMZN230721P000600002022-08-05 3:19PM EDT2023-07-210.790.750.85-0.26-24.76%341,94951.03%
AMZN230915P000600002022-08-02 12:19PM EDT2023-09-151.000.841.030.00-140649.83%
AMZN240119P000600002022-08-04 10:33AM EDT2024-01-191.311.241.390.00-115146.44%
AMZN240621P000600002022-08-01 2:48PM EDT2024-06-211.881.751.940.00-1054044.22%