Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,12-0,21 (-0,16%)
No fechamento: 04:00PM EDT
129,30 +0,18 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020C000650002023-09-22 10:41AM EDT2023-10-2066.5664.0564.70-4.78-6.70%121,197123.24%
AMZN231117C000650002023-09-15 12:28PM EDT2023-11-1776.3564.3065.050.00-144999.51%
AMZN231215C000650002023-09-19 3:16PM EDT2023-12-1572.7964.6065.400.00-342589.01%
AMZN240119C000650002023-09-15 10:53AM EDT2024-01-1976.6265.0065.850.00-51,56581.59%
AMZN240216C000650002023-08-29 11:34AM EDT2024-02-1671.6765.3066.300.00-62678.03%
AMZN240315C000650002023-08-30 10:32AM EDT2024-03-1571.6865.6566.600.00-733874.83%
AMZN240419C000650002023-08-28 1:53PM EDT2024-04-1970.3065.9567.150.00-21171.95%
AMZN240621C000650002023-09-21 9:38AM EDT2024-06-2170.0066.6068.150.00-106,26868.71%
AMZN240920C000650002023-08-24 12:57PM EDT2024-09-2072.7866.6069.550.00-31,10563.27%
AMZN250117C000650002023-09-21 3:43PM EDT2025-01-1770.4768.6571.450.00-1971,45963.22%
AMZN250620C000650002023-09-18 1:57PM EDT2025-06-2082.2470.8073.150.00-231961.44%
AMZN251219C000650002023-09-07 11:25AM EDT2025-12-1980.1171.9075.750.00-493059.31%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN231020P000650002023-09-22 2:42PM EDT2023-10-200.010.000.010.00-71,55078.13%
AMZN231117P000650002023-09-18 1:48PM EDT2023-11-170.020.020.030.00-7647564.84%
AMZN231215P000650002023-09-21 1:03PM EDT2023-12-150.050.040.06+0.01+25.00%2143557.23%
AMZN240119P000650002023-09-22 2:00PM EDT2024-01-190.090.080.10+0.04+80.00%847,05851.56%
AMZN240216P000650002023-09-22 2:27PM EDT2024-02-160.180.150.18+0.03+20.00%116850.39%
AMZN240315P000650002023-09-21 3:23PM EDT2024-03-150.200.210.230.00-11,06448.54%
AMZN240419P000650002023-09-22 12:17PM EDT2024-04-190.260.280.31+0.05+23.81%211946.44%
AMZN240621P000650002023-09-19 9:34AM EDT2024-06-210.390.500.540.00-1324,42944.85%
AMZN240920P000650002023-09-21 9:30AM EDT2024-09-200.720.740.810.00-11,83342.04%
AMZN250117P000650002023-09-22 3:22PM EDT2025-01-171.161.141.26-0.07-5.69%33,46540.19%
AMZN250620P000650002023-09-20 11:55AM EDT2025-06-201.481.631.800.00-224238.16%
AMZN251219P000650002023-09-22 10:35AM EDT2025-12-192.282.232.36-0.06-2.56%1441736.16%