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:60.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000600002023-02-24 4:15PM EDT2023-03-2440.7537.5540.75+7.45+22.37%10403.13%
AMZN230331C000600002023-03-20 10:34AM EDT2023-03-3137.0038.3539.200.00-20141.80%
AMZN230406C000600002023-03-10 4:27PM EDT2023-04-0631.3038.5539.100.00-10117.97%
AMZN230421C000600002023-03-21 3:37PM EDT2023-04-2140.8538.6539.250.00-1093.26%
AMZN230428C000600002023-03-17 1:20PM EDT2023-04-2839.1938.6039.650.00-1092.68%
AMZN230519C000600002023-03-20 10:50AM EDT2023-05-1937.9539.1039.650.00-1081.49%
AMZN230616C000600002023-03-22 3:48PM EDT2023-06-1641.0039.4540.00+1.05+2.63%21073.83%
AMZN230721C000600002023-03-16 3:56PM EDT2023-07-2141.2039.8040.500.00-58168.12%
AMZN230818C000600002023-03-14 3:12PM EDT2023-08-1835.9040.2541.050.00-10066.85%
AMZN230915C000600002023-03-03 3:00PM EDT2023-09-1536.9440.7041.450.00-2065.19%
AMZN231020C000600002023-03-21 3:10PM EDT2023-10-2043.2741.0042.000.00-1062.85%
AMZN240119C000600002023-03-22 3:44PM EDT2024-01-1944.1242.1043.35+1.62+3.81%11059.84%
AMZN240315C000600002023-03-16 3:32PM EDT2024-03-1544.6543.0544.250.00-1059.62%
AMZN240621C000600002023-03-22 3:52PM EDT2024-06-2145.7143.9045.80-1.14-2.43%3057.90%
AMZN240920C000600002023-03-20 9:32AM EDT2024-09-2044.8045.1047.000.00-1057.30%
AMZN250117C000600002023-03-22 12:57PM EDT2025-01-1748.4246.3048.25+0.39+0.81%1055.92%
AMZN250620C000600002023-03-15 9:42AM EDT2025-06-2043.8747.2050.600.00-1055.05%
AMZN251219C000600002023-03-22 3:34PM EDT2025-12-1951.8348.4551.55+1.73+3.45%1052.62%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000600002023-03-17 11:37AM EDT2023-03-240.010.000.010.00-2541225.00%
AMZN230331P000600002023-03-22 12:17PM EDT2023-03-310.010.000.010.00-300106.25%
AMZN230406P000600002023-03-21 11:25AM EDT2023-04-060.010.000.010.00-4081.25%
AMZN230414P000600002023-03-22 2:16PM EDT2023-04-140.030.000.03+0.01+50.00%1073.44%
AMZN230421P000600002023-03-22 3:06PM EDT2023-04-210.010.020.03-0.02-66.67%559067.97%
AMZN230428P000600002023-03-21 2:28PM EDT2023-04-280.060.030.090.00-121,11267.97%
AMZN230519P000600002023-03-22 3:49PM EDT2023-05-190.140.140.16+0.01+7.69%132061.72%
AMZN230616P000600002023-03-22 3:34PM EDT2023-06-160.290.270.31-0.07-19.44%21056.54%
AMZN230721P000600002023-03-22 3:45PM EDT2023-07-210.420.420.46+0.04+10.53%15051.61%
AMZN230818P000600002023-03-22 3:09PM EDT2023-08-180.610.670.73-0.02-3.17%1051.27%
AMZN230915P000600002023-03-22 3:09PM EDT2023-09-150.760.830.890.00-22049.73%
AMZN231020P000600002023-03-22 3:09PM EDT2023-10-200.960.991.110.00-5047.97%
AMZN240119P000600002023-03-22 2:34PM EDT2024-01-191.441.601.72-0.05-3.36%41045.19%
AMZN240315P000600002023-03-21 3:44PM EDT2024-03-151.851.942.120.00-57044.19%
AMZN240621P000600002023-03-22 1:39PM EDT2024-06-212.382.452.76-0.37-13.45%6042.63%
AMZN240920P000600002023-03-08 12:06PM EDT2024-09-203.003.003.150.00-1040.72%
AMZN250117P000600002023-03-22 3:44PM EDT2025-01-173.503.603.75+0.09+2.64%24039.30%
AMZN250620P000600002023-03-22 2:18PM EDT2025-06-204.054.104.55-0.20-4.71%7038.14%
AMZN251219P000600002023-03-20 3:50PM EDT2025-12-195.304.605.750.00-23037.99%