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:75.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000750002023-03-22 11:00AM EDT2023-03-2425.0022.5525.45+1.06+4.43%10225.59%
AMZN230331C000750002023-03-21 3:20PM EDT2023-03-3125.6223.4524.250.00-12093.36%
AMZN230406C000750002023-03-14 2:58PM EDT2023-04-0619.2523.6024.200.00-1176.17%
AMZN230414C000750002023-03-16 2:07PM EDT2023-04-1425.4023.7024.350.00-31367.58%
AMZN230421C000750002023-03-21 3:51PM EDT2023-04-2126.2523.9024.450.00-1064.31%
AMZN230428C000750002023-03-10 2:29PM EDT2023-04-2817.5624.0525.150.00--067.92%
AMZN230519C000750002023-03-22 12:12PM EDT2023-05-1926.1824.7525.40+0.08+0.31%1,0005,02961.35%
AMZN230616C000750002023-03-22 9:37AM EDT2023-06-1627.0525.5026.05-0.25-0.92%5057.73%
AMZN230721C000750002023-03-21 1:06PM EDT2023-07-2127.1026.2526.850.00-1054.74%
AMZN230818C000750002023-03-21 9:38AM EDT2023-08-1827.1027.2027.750.00-1055.32%
AMZN230915C000750002023-03-22 11:12AM EDT2023-09-1529.2427.6528.40+0.84+2.96%1053.87%
AMZN231020C000750002023-03-22 3:14PM EDT2023-10-2030.4028.5029.20-0.15-0.49%2053.33%
AMZN240119C000750002023-03-22 12:23PM EDT2024-01-1931.6030.3531.25-0.17-0.54%55,88952.37%
AMZN240315C000750002023-03-22 2:37PM EDT2024-03-1533.6031.5032.25+0.63+1.91%35051.90%
AMZN240621C000750002023-03-22 1:58PM EDT2024-06-2135.4032.9034.30+1.90+5.67%2051.29%
AMZN240920C000750002023-03-17 11:53AM EDT2024-09-2034.1634.0535.950.00-2050.71%
AMZN250117C000750002023-03-22 2:53PM EDT2025-01-1738.9035.6537.70+0.65+1.70%152750.13%
AMZN250620C000750002023-03-21 3:44PM EDT2025-06-2040.5037.1040.450.00-3053.60%
AMZN251219C000750002023-03-21 3:39PM EDT2025-12-1942.5038.9042.050.00-7051.72%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000750002023-03-22 10:29AM EDT2023-03-240.010.000.010.00-30131.25%
AMZN230331P000750002023-03-22 2:59PM EDT2023-03-310.010.020.03-0.01-50.00%52072.27%
AMZN230406P000750002023-03-22 1:54PM EDT2023-04-060.040.030.05-0.01-20.00%272059.38%
AMZN230414P000750002023-03-22 3:59PM EDT2023-04-140.100.070.12+0.01+11.11%510054.30%
AMZN230421P000750002023-03-22 3:58PM EDT2023-04-210.150.130.16+0.02+15.38%246050.88%
AMZN230428P000750002023-03-22 3:52PM EDT2023-04-280.410.400.51+0.06+17.14%7338357.32%
AMZN230519P000750002023-03-22 3:56PM EDT2023-05-190.720.740.78+0.08+12.50%582051.86%
AMZN230616P000750002023-03-22 3:48PM EDT2023-06-161.031.111.19+0.04+4.04%531048.24%
AMZN230721P000750002023-03-22 3:48PM EDT2023-07-211.441.521.63+0.05+3.60%40044.86%
AMZN230818P000750002023-03-22 3:55PM EDT2023-08-182.122.172.250.00-54045.15%
AMZN230915P000750002023-03-22 3:47PM EDT2023-09-152.292.472.56+0.07+3.15%65,19443.46%
AMZN231020P000750002023-03-22 3:28PM EDT2023-10-202.572.832.99-0.03-1.15%8634,53042.15%
AMZN240119P000750002023-03-22 3:50PM EDT2024-01-193.763.904.05+0.11+3.01%131040.01%
AMZN240315P000750002023-03-22 2:21PM EDT2024-03-154.114.504.65-1.14-21.71%5039.10%
AMZN240621P000750002023-03-20 1:38PM EDT2024-06-216.005.305.700.00-1038.17%
AMZN240920P000750002023-03-20 10:01AM EDT2024-09-206.856.056.350.00-6036.78%
AMZN250117P000750002023-03-22 2:07PM EDT2025-01-176.306.957.20-0.40-5.97%193,35135.58%
AMZN250620P000750002023-03-17 2:28PM EDT2025-06-208.317.858.250.00-3034.52%
AMZN251219P000750002023-03-17 2:30PM EDT2025-12-199.208.209.700.00-4034.24%