Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
125,980,00 (0,00%)
No fechamento: 04:00PM EDT
126,27 +0,29 (+0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:70.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C000700002023-09-28 2:37PM EDT2023-09-2955.6555.6556.20-5.61-9.16%6516556.25%
AMZN231006C000700002023-09-27 11:31AM EDT2023-10-0655.1655.6556.400.00-511159.38%
AMZN231013C000700002023-09-28 3:33PM EDT2023-10-1356.2155.5556.70-5.24-8.53%12134.96%
AMZN231020C000700002023-09-27 10:28AM EDT2023-10-2055.6055.6056.850.00-1504120.70%
AMZN231027C000700002023-09-28 3:33PM EDT2023-10-2756.5055.5057.00-17.24-23.38%11106.74%
AMZN231103C000700002023-09-27 10:30AM EDT2023-11-0356.5054.5557.400.00-17133.55%
AMZN231117C000700002023-09-28 11:59AM EDT2023-11-1756.5856.0057.65+0.73+1.31%1184100.59%
AMZN231215C000700002023-09-18 10:54AM EDT2023-12-1570.6555.8557.550.00-102477.88%
AMZN240119C000700002023-09-28 2:04PM EDT2024-01-1957.2456.2057.95+1.74+3.14%53210,64870.85%
AMZN240216C000700002023-09-26 1:00PM EDT2024-02-1659.6057.1559.100.00-102975.17%
AMZN240315C000700002023-08-23 10:53AM EDT2024-03-1567.6360.8561.850.00-21,33892.22%
AMZN240419C000700002023-08-10 10:28AM EDT2024-04-1973.2270.2071.900.00-214133.50%
AMZN240621C000700002023-09-26 2:57PM EDT2024-06-2159.2858.4561.050.00-11,89864.80%
AMZN240920C000700002023-09-26 2:57PM EDT2024-09-2060.5359.2562.750.00-152461.80%
AMZN250117C000700002023-09-27 3:42PM EDT2025-01-1763.0061.7564.100.00-84,09460.66%
AMZN250620C000700002023-09-25 3:50PM EDT2025-06-2069.6564.0565.400.00-266258.14%
AMZN251219C000700002023-09-28 10:16AM EDT2025-12-1965.5066.4067.70-0.30-0.46%464957.10%
AMZN260116C000700002023-09-28 11:08AM EDT2026-01-1666.5065.3569.30-0.37-0.55%413456.81%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P000700002023-09-28 9:55AM EDT2023-09-290.010.000.01+0.01-11362.50%
AMZN231006P000700002023-09-26 2:39PM EDT2023-10-060.010.000.01+0.01--1128.13%
AMZN231013P000700002023-09-26 12:14PM EDT2023-10-130.010.000.01+0.01--1793.75%
AMZN231020P000700002023-09-28 3:29PM EDT2023-10-200.010.000.01-0.01-50.00%7672,98078.13%
AMZN231027P000700002023-09-26 3:05PM EDT2023-10-270.050.000.040.00-3676.56%
AMZN231103P000700002023-09-27 2:35PM EDT2023-11-030.070.020.050.00-22273.05%
AMZN231117P000700002023-09-28 9:37AM EDT2023-11-170.070.050.06+0.02+40.00%1096865.23%
AMZN231215P000700002023-09-28 12:13PM EDT2023-12-150.100.080.10-0.01-9.09%41,30355.47%
AMZN240119P000700002023-09-28 3:27PM EDT2024-01-190.170.160.18-0.04-19.05%53132,56650.39%
AMZN240216P000700002023-09-28 12:14PM EDT2024-02-160.260.290.31-0.08-23.53%332649.56%
AMZN240315P000700002023-09-27 10:57AM EDT2024-03-150.430.370.400.00-202,35947.31%
AMZN240419P000700002023-09-28 10:04AM EDT2024-04-190.550.480.510.00-2116945.02%
AMZN240621P000700002023-09-25 9:55AM EDT2024-06-210.680.790.820.00-105,65543.26%
AMZN240920P000700002023-09-28 9:46AM EDT2024-09-201.301.161.21+0.10+8.33%21,85940.76%
AMZN250117P000700002023-09-28 1:23PM EDT2025-01-171.711.711.83-0.06-3.39%13,85939.16%
AMZN250620P000700002023-09-25 9:30AM EDT2025-06-202.202.342.470.00-51,65737.00%
AMZN251219P000700002023-09-27 2:41PM EDT2025-12-193.153.003.200.00-668235.25%
AMZN260116P000700002023-09-28 3:48PM EDT2026-01-163.203.053.30+0.05+1.59%1793534.99%