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:70.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C000700002022-07-18 11:46AM EDT2022-08-1247.2770.6571.000.00--60200.00%
AMZN220819C000700002022-08-05 1:24PM EDT2022-08-1971.3070.7071.00-1.70-2.33%2147146.09%
AMZN220826C000700002022-07-19 3:32PM EDT2022-08-2648.2870.8071.100.00-25135.35%
AMZN220902C000700002022-07-29 11:21AM EDT2022-09-0266.1770.8071.250.00-66123.44%
AMZN220916C000700002022-08-05 1:24PM EDT2022-09-1671.5070.9071.25-1.44-1.97%1262103.32%
AMZN221021C000700002022-07-15 9:32AM EDT2022-10-2144.4271.2071.550.00-17585.94%
AMZN221118C000700002022-07-14 2:29PM EDT2022-11-1842.3071.4571.950.00--20580.18%
AMZN221216C000700002022-08-05 2:09PM EDT2022-12-1671.5071.7572.30+4.50+6.72%11076.03%
AMZN230120C000700002022-07-29 9:40AM EDT2023-01-2066.3072.1572.750.00-202,86272.44%
AMZN230217C000700002022-08-05 10:00AM EDT2023-02-1772.5572.4073.30+21.60+42.39%4970.76%
AMZN230317C000700002022-08-03 11:48AM EDT2023-03-1771.5072.8073.550.00-1118868.79%
AMZN230616C000700002022-08-05 3:56PM EDT2023-06-1674.3073.9074.55-1.70-2.24%26213,82364.33%
AMZN230721C000700002022-08-05 1:45PM EDT2023-07-2175.0074.1575.30+4.85+6.91%24863.62%
AMZN230915C000700002022-08-05 1:45PM EDT2023-09-1575.5074.8576.00+1.30+1.75%264762.27%
AMZN240119C000700002022-08-05 2:48PM EDT2024-01-1976.0076.4577.30-2.38-3.04%197,94359.77%
AMZN240621C000700002022-08-05 3:38PM EDT2024-06-2177.9077.9079.10-0.80-1.02%417557.56%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P000700002022-07-29 9:33AM EDT2022-08-120.010.000.010.00-25,089175.00%
AMZN220819P000700002022-07-29 2:35PM EDT2022-08-190.010.000.010.00-22,816118.75%
AMZN220826P000700002022-07-28 3:18PM EDT2022-08-260.060.000.030.00-3185104.69%
AMZN220902P000700002022-07-28 3:23PM EDT2022-09-020.060.000.050.00--3094.53%
AMZN220916P000700002022-08-05 1:49PM EDT2022-09-160.030.010.040.00-784,93776.56%
AMZN221021P000700002022-08-04 1:39PM EDT2022-10-210.080.060.090.00-221,75263.48%
AMZN221118P000700002022-08-05 1:39PM EDT2022-11-180.200.200.220.00-1,9024,94962.31%
AMZN221216P000700002022-08-03 12:57PM EDT2022-12-160.310.280.310.00-2545958.20%
AMZN230120P000700002022-08-05 12:01PM EDT2023-01-200.420.390.42+0.03+7.69%711,34654.54%
AMZN230217P000700002022-08-05 3:21PM EDT2023-02-170.590.500.60+0.04+7.27%12853.27%
AMZN230317P000700002022-08-05 3:59PM EDT2023-03-170.710.670.73+0.01+1.43%162,36952.10%
AMZN230616P000700002022-08-05 3:50PM EDT2023-06-161.181.121.20+0.02+1.72%2008,59549.10%
AMZN230721P000700002022-08-05 3:50PM EDT2023-07-211.301.241.350.00-2001,92347.83%
AMZN230915P000700002022-08-04 9:36AM EDT2023-09-151.451.411.630.00-101,50946.40%
AMZN240119P000700002022-08-05 3:44PM EDT2024-01-192.132.042.17+0.03+1.43%3015,55443.54%
AMZN240621P000700002022-07-29 12:55PM EDT2024-06-212.862.712.940.00-459541.67%