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:75.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C000750002022-07-20 1:10PM EDT2022-08-1247.0065.7066.000.00-1143196.09%
AMZN220819C000750002022-08-03 1:51PM EDT2022-08-1964.8065.7566.000.00-276139.45%
AMZN220826C000750002022-07-29 9:41AM EDT2022-08-2660.9765.7566.150.00-17123.05%
AMZN220902C000750002022-07-27 10:47AM EDT2022-09-0243.9065.7566.200.00--2108.30%
AMZN220916C000750002022-07-29 3:58PM EDT2022-09-1660.3565.9566.250.00-110095.41%
AMZN220923C000750002022-08-05 10:10AM EDT2022-09-2367.1363.5568.55+67.13-1-85.64%
AMZN221021C000750002022-08-01 12:13PM EDT2022-10-2163.0266.2566.600.00-64479.69%
AMZN221118C000750002022-06-15 9:36AM EDT2022-11-1832.4539.8040.750.00--10.00%
AMZN221216C000750002022-07-20 11:02AM EDT2022-12-1649.3066.9067.500.00-25071.73%
AMZN230120C000750002022-08-04 12:26PM EDT2023-01-2069.9067.4067.800.00-385,50567.79%
AMZN230217C000750002022-07-25 11:13AM EDT2023-02-1749.4567.7068.550.00-1567.08%
AMZN230317C000750002022-08-03 11:03AM EDT2023-03-1765.5068.1568.900.00-4120065.56%
AMZN230616C000750002022-08-05 3:54PM EDT2023-06-1669.4569.4570.25-0.65-0.93%22277662.31%
AMZN230721C000750002022-08-05 1:52PM EDT2023-07-2170.1569.6570.80-1.50-2.09%2760.83%
AMZN230915C000750002022-08-05 12:51PM EDT2023-09-1571.2070.3571.60+18.75+35.75%218259.56%
AMZN240119C000750002022-08-05 2:27PM EDT2024-01-1971.8572.1573.10-2.35-3.17%22,19557.57%
AMZN240621C000750002022-08-05 3:53PM EDT2024-06-2174.2073.8575.05-1.05-1.40%537555.73%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P000750002022-08-05 10:46AM EDT2022-08-120.010.000.010.00-100106156.25%
AMZN220819P000750002022-08-04 2:43PM EDT2022-08-190.010.000.010.00-103,583106.25%
AMZN220826P000750002022-08-05 1:28PM EDT2022-08-260.010.000.010.00-256285.94%
AMZN220902P000750002022-08-04 3:47PM EDT2022-09-020.020.000.060.00-11187.50%
AMZN220909P000750002022-08-03 9:46AM EDT2022-09-090.020.000.080.00-1080.08%
AMZN220916P000750002022-08-05 12:20PM EDT2022-09-160.030.020.05-0.01-25.00%6010,85371.88%
AMZN220923P000750002022-08-05 2:10PM EDT2022-09-230.040.010.09+0.04-1-69.14%
AMZN221021P000750002022-08-05 2:42PM EDT2022-10-210.120.100.13-0.02-14.29%2233,08060.94%
AMZN221118P000750002022-08-05 1:41PM EDT2022-11-180.280.270.300.00-11,99359.42%
AMZN221216P000750002022-08-05 2:16PM EDT2022-12-160.400.380.42+0.02+5.26%29971355.81%
AMZN230120P000750002022-08-05 2:30PM EDT2023-01-200.570.530.56+0.04+7.55%5130,15152.42%
AMZN230217P000750002022-08-05 10:33AM EDT2023-02-170.740.680.80-0.08-9.76%317351.44%
AMZN230317P000750002022-08-05 10:33AM EDT2023-03-170.890.880.94-0.05-5.32%33,11550.17%
AMZN230616P000750002022-08-05 3:50PM EDT2023-06-161.461.431.530.00-967,27647.52%
AMZN230721P000750002022-08-05 3:50PM EDT2023-07-211.601.571.71-0.04-2.44%801,66146.31%
AMZN230915P000750002022-08-05 10:17AM EDT2023-09-151.861.812.03-0.08-4.12%63,27644.92%
AMZN240119P000750002022-08-03 3:22PM EDT2024-01-192.642.532.710.00-2043,00742.44%
AMZN240621P000750002022-08-05 12:27PM EDT2024-06-213.453.353.55+0.05+1.47%851,08540.49%