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:65.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C000650002022-08-03 9:42AM EDT2022-08-1272.1675.6576.000.00-13220.31%
AMZN220819C000650002022-06-30 12:27PM EDT2022-08-1942.4067.5072.450.00--20.00%
AMZN220826C000650002022-07-14 12:36PM EDT2022-08-2644.4375.7076.150.00--5144.92%
AMZN220902C000650002022-07-26 12:18PM EDT2022-09-0251.0575.8076.150.00--1130.47%
AMZN220916C000650002022-08-01 1:21PM EDT2022-09-1670.7075.9076.250.00-4577113.18%
AMZN221021C000650002022-06-30 11:00AM EDT2022-10-2141.1067.8572.800.00--320.00%
AMZN221118C000650002022-05-25 12:33PM EDT2022-11-1843.3748.9555.200.00--600.00%
AMZN221216C000650002022-07-19 9:36AM EDT2022-12-1651.3576.6077.200.00-21081.08%
AMZN230120C000650002022-07-20 10:43AM EDT2023-01-2058.8076.9577.500.00-210976.32%
AMZN230217C000650002022-08-03 9:33AM EDT2023-02-1773.7077.1078.050.00-22474.39%
AMZN230317C000650002022-07-29 12:36PM EDT2023-03-1772.5177.5078.300.00-565772.55%
AMZN230616C000650002022-08-05 3:55PM EDT2023-06-1678.7578.5579.35+1.15+1.48%13419168.25%
AMZN230721C000650002022-08-05 12:40PM EDT2023-07-2179.1578.7579.75-2.00-2.46%21,06466.49%
AMZN230915C000650002022-08-05 12:43PM EDT2023-09-1579.6079.2580.35-1.90-2.33%225664.56%
AMZN240119C000650002022-08-05 2:00PM EDT2024-01-1980.6580.7081.55+2.65+3.40%16794561.90%
AMZN240621C000650002022-08-05 12:44PM EDT2024-06-2182.6082.0083.40+0.05+0.06%251159.79%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P000650002022-08-01 9:30AM EDT2022-08-120.010.000.010.00-50227190.63%
AMZN220819P000650002022-08-01 1:44PM EDT2022-08-190.010.000.010.00-1708131.25%
AMZN220826P000650002022-07-27 2:41PM EDT2022-08-260.030.000.030.00-8547114.84%
AMZN220902P000650002022-07-29 11:02AM EDT2022-09-020.010.000.040.00-213101.56%
AMZN220916P000650002022-08-04 9:36AM EDT2022-09-160.010.000.030.00-21,72779.69%
AMZN221021P000650002022-08-03 9:40AM EDT2022-10-210.070.040.070.00-192167.19%
AMZN221118P000650002022-07-29 10:11AM EDT2022-11-180.160.130.150.00-152464.45%
AMZN221216P000650002022-08-05 11:18AM EDT2022-12-160.200.200.24-0.06-23.08%222761.04%
AMZN230120P000650002022-08-04 11:57AM EDT2023-01-200.290.280.310.00-22,68856.74%
AMZN230217P000650002022-07-13 10:51AM EDT2023-02-171.580.420.460.00-1075456.01%
AMZN230317P000650002022-08-04 2:36PM EDT2023-03-170.530.510.560.00-151,28954.20%
AMZN230616P000650002022-08-05 3:57PM EDT2023-06-160.910.890.94+0.02+2.25%1222,97150.61%
AMZN230721P000650002022-08-05 3:57PM EDT2023-07-211.000.971.05-0.03-2.91%1222,27349.39%
AMZN230915P000650002022-07-29 3:26PM EDT2023-09-151.151.101.290.00-157347.95%
AMZN240119P000650002022-08-01 11:00AM EDT2024-01-191.591.591.750.00-11,32844.96%
AMZN240621P000650002022-08-04 9:37AM EDT2024-06-212.202.182.380.00-103,81942.79%