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:70.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000700002023-03-20 11:05AM EDT2023-03-2427.7527.5530.500.00-130276.17%
AMZN230331C000700002023-03-17 3:17PM EDT2023-03-3129.0028.3529.200.00-20101.95%
AMZN230406C000700002023-03-15 3:09PM EDT2023-04-0626.2028.5529.150.00-2087.70%
AMZN230414C000700002023-03-14 2:08PM EDT2023-04-1424.0028.6529.300.00--378.91%
AMZN230421C000700002023-03-21 3:37PM EDT2023-04-2131.0028.7529.350.00-1072.36%
AMZN230428C000700002023-03-20 10:58AM EDT2023-04-2828.5528.9029.850.00-10075.29%
AMZN230519C000700002023-03-21 3:52PM EDT2023-05-1931.6529.4030.050.00-148366.85%
AMZN230616C000700002023-03-22 3:32PM EDT2023-06-1632.1529.9530.60+0.15+0.47%2062.06%
AMZN230721C000700002023-03-16 12:05PM EDT2023-07-2132.3930.6531.300.00-8058.94%
AMZN230818C000700002023-03-20 3:32PM EDT2023-08-1830.5031.3032.050.00-9058.45%
AMZN230915C000700002023-03-22 1:39PM EDT2023-09-1533.5031.7532.60+2.95+9.66%1056.91%
AMZN231020C000700002023-03-22 2:25PM EDT2023-10-2034.8532.3533.25+0.24+0.69%2055.59%
AMZN240119C000700002023-03-22 3:56PM EDT2024-01-1935.0534.1535.00-1.20-3.31%163054.48%
AMZN240315C000700002023-03-22 2:38PM EDT2024-03-1537.4535.0036.15+1.30+3.60%20053.97%
AMZN240621C000700002023-03-17 3:31PM EDT2024-06-2137.3036.3537.950.00-1053.16%
AMZN240920C000700002023-03-22 3:54PM EDT2024-09-2038.8937.5039.35+1.64+4.40%1052.38%
AMZN250117C000700002023-03-22 3:53PM EDT2025-01-1740.3038.9541.05-1.60-3.82%8051.72%
AMZN250620C000700002023-03-22 3:56PM EDT2025-06-2042.0040.1543.75-0.80-1.87%1051.29%
AMZN251219C000700002023-03-22 3:06PM EDT2025-12-1945.0543.1545.35+1.40+3.21%371051.37%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000700002023-03-22 10:48AM EDT2023-03-240.010.000.010.00-10156.25%
AMZN230331P000700002023-03-22 2:41PM EDT2023-03-310.010.000.010.00-105075.00%
AMZN230406P000700002023-03-21 1:28PM EDT2023-04-060.020.010.030.00-30369666.41%
AMZN230414P000700002023-03-22 3:52PM EDT2023-04-140.040.020.07-0.01-20.00%4059.38%
AMZN230421P000700002023-03-22 3:59PM EDT2023-04-210.080.080.10+0.01+14.29%325057.23%
AMZN230428P000700002023-03-22 3:54PM EDT2023-04-280.220.210.30+0.02+10.00%241,24261.33%
AMZN230519P000700002023-03-22 3:29PM EDT2023-05-190.330.410.46-0.05-13.16%299054.44%
AMZN230616P000700002023-03-22 3:48PM EDT2023-06-160.650.730.770.00-447050.66%
AMZN230721P000700002023-03-22 3:49PM EDT2023-07-210.961.041.09+0.04+4.35%16047.07%
AMZN230818P000700002023-03-22 3:59PM EDT2023-08-181.531.511.57+0.18+13.33%26047.12%
AMZN230915P000700002023-03-22 3:07PM EDT2023-09-151.571.761.83-0.02-1.26%18045.36%
AMZN231020P000700002023-03-22 3:57PM EDT2023-10-202.082.032.15+0.13+6.67%1043.70%
AMZN240119P000700002023-03-22 3:52PM EDT2024-01-192.952.973.10+0.20+7.27%349041.65%
AMZN240315P000700002023-03-21 3:30PM EDT2024-03-153.303.453.700.00-3040.99%
AMZN240621P000700002023-03-22 1:21PM EDT2024-06-214.054.204.45-0.50-10.99%26039.21%
AMZN240920P000700002023-03-21 3:29PM EDT2024-09-204.704.855.200.00-2038.33%
AMZN250117P000700002023-03-22 2:11PM EDT2025-01-175.355.706.00-0.42-7.28%18037.11%
AMZN250620P000700002023-03-16 1:03PM EDT2025-06-206.256.506.800.00-3035.52%
AMZN251219P000700002023-03-17 10:16AM EDT2025-12-197.426.857.800.00-2034.44%