Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:65.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C000650002023-03-27 9:39AM EDT2023-03-3133.6934.3536.000.00-13399.41%
AMZN230414C000650002023-03-23 12:33PM EDT2023-04-1435.7434.5535.900.00-12136.62%
AMZN230421C000650002023-03-27 12:22PM EDT2023-04-2132.7535.0536.250.00-1273102.83%
AMZN230519C000650002023-03-29 10:34AM EDT2023-05-1934.8835.7036.15+7.83+28.95%17977.15%
AMZN230616C000650002023-03-21 11:26AM EDT2023-06-1635.2536.1036.450.00-1721168.56%
AMZN230721C000650002023-03-08 4:49PM EDT2023-07-2131.0736.5537.100.00-11,23264.09%
AMZN230915C000650002023-03-13 12:22PM EDT2023-09-1531.5037.5038.000.00-226760.55%
AMZN231020C000650002023-03-29 11:59AM EDT2023-10-2037.9038.1038.65-0.70-1.81%136159.55%
AMZN240119C000650002023-03-28 1:45PM EDT2024-01-1936.6539.3540.250.00-71,59357.15%
AMZN240315C000650002023-03-28 10:40AM EDT2024-03-1538.1940.4541.050.00-133756.73%
AMZN240621C000650002023-03-17 11:33AM EDT2024-06-2140.5541.5542.550.00-2696755.16%
AMZN240920C000650002023-03-21 12:35PM EDT2024-09-2042.9542.8543.700.00-14554.46%
AMZN250117C000650002023-03-29 10:58AM EDT2025-01-1744.0044.0545.20+2.30+5.52%27555353.33%
AMZN250620C000650002023-03-13 10:26AM EDT2025-06-2038.0045.8547.500.00-34853.41%
AMZN251219C000650002023-03-29 9:31AM EDT2025-12-1948.0047.3549.90-2.00-4.00%51,18052.86%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P000650002023-03-27 9:36AM EDT2023-03-310.010.000.010.00-5144193.75%
AMZN230406P000650002023-03-24 12:06PM EDT2023-04-060.020.000.010.00-4521196.88%
AMZN230414P000650002023-03-29 1:49PM EDT2023-04-140.010.000.01-0.01-50.00%21,15168.75%
AMZN230421P000650002023-03-29 2:47PM EDT2023-04-210.020.010.02-0.01-33.33%1036,74964.84%
AMZN230428P000650002023-03-29 11:43AM EDT2023-04-280.070.040.08-0.02-22.22%130166.41%
AMZN230505P000650002023-03-29 12:47PM EDT2023-05-050.110.090.11-0.04-26.67%73364.06%
AMZN230519P000650002023-03-29 3:28PM EDT2023-05-190.160.160.17-0.07-30.43%312,37058.98%
AMZN230616P000650002023-03-29 3:58PM EDT2023-06-160.310.300.31-0.13-29.55%1386,46752.73%
AMZN230721P000650002023-03-29 2:46PM EDT2023-07-210.510.500.52-0.16-23.88%62,54348.78%
AMZN230818P000650002023-03-29 12:52PM EDT2023-08-180.860.820.85-0.22-20.37%53656848.83%
AMZN230915P000650002023-03-29 3:51PM EDT2023-09-151.021.001.04-0.24-19.05%485946.92%
AMZN231020P000650002023-03-29 1:03PM EDT2023-10-201.331.251.28-0.20-13.07%61,15345.12%
AMZN240119P000650002023-03-29 3:16PM EDT2024-01-192.001.952.02-0.30-13.04%153,31342.87%
AMZN240315P000650002023-03-29 1:23PM EDT2024-03-152.472.412.48-0.33-11.79%31,07341.99%
AMZN240621P000650002023-03-29 10:58AM EDT2024-06-213.233.053.15-0.32-9.01%13,42940.33%
AMZN240920P000650002023-03-14 9:42AM EDT2024-09-204.303.603.750.00-186639.22%
AMZN250117P000650002023-03-29 3:53PM EDT2025-01-174.404.254.45-0.20-4.35%103,80337.96%
AMZN250620P000650002023-03-23 9:48AM EDT2025-06-205.305.005.350.00-123936.89%
AMZN251219P000650002023-03-24 3:16PM EDT2025-12-196.455.756.150.00-5117235.45%