Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
127,12+1,14 (+0,90%)
No fechamento: 04:00PM EDT
127,06 -0,06 (-0,05%)
Pós-fechamento: 04:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C000800002023-09-29 1:04PM EDT2023-09-2946.9046.8547.30+2.90+6.59%177151435.94%
AMZN231006C000800002023-09-29 1:04PM EDT2023-10-0647.0046.9547.65+1.40+3.07%1373154.30%
AMZN231020C000800002023-09-27 10:55AM EDT2023-10-2049.2247.1047.85+4.48+10.01%14,203104.10%
AMZN231027C000800002023-09-27 10:11AM EDT2023-10-2745.0046.0549.100.00-2394.92%
AMZN231117C000800002023-09-25 12:33PM EDT2023-11-1752.4547.5048.250.00-212280.13%
AMZN231215C000800002023-09-29 10:34AM EDT2023-12-1549.6047.9548.80+4.70+10.47%311372.17%
AMZN240119C000800002023-09-29 3:01PM EDT2024-01-1949.1748.5049.40+4.13+9.17%1021,11366.19%
AMZN240216C000800002023-08-29 12:06PM EDT2024-02-1657.0547.1049.700.00-29753.93%
AMZN240315C000800002023-09-26 2:25PM EDT2024-03-1549.5048.6550.600.00-11,10459.28%
AMZN240419C000800002023-09-26 11:01AM EDT2024-04-1950.6649.1551.200.00-14,79857.42%
AMZN240621C000800002023-09-29 10:20AM EDT2024-06-2153.0051.4552.40+2.00+3.92%814,18758.77%
AMZN240920C000800002023-09-28 12:22PM EDT2024-09-2052.6053.0554.200.00-330557.19%
AMZN250117C000800002023-09-29 3:41PM EDT2025-01-1755.9355.4056.50+3.68+7.04%22,72956.63%
AMZN250620C000800002023-09-29 3:43PM EDT2025-06-2057.5057.7559.10-4.05-6.58%364455.47%
AMZN251219C000800002023-09-28 11:13AM EDT2025-12-1958.6359.2062.200.00-1640653.76%
AMZN260116C000800002023-09-27 2:22PM EDT2026-01-1661.2559.2062.85+2.05+3.46%11153.54%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P000800002023-09-11 3:52PM EDT2023-09-290.010.000.010.00--890287.50%
AMZN231006P000800002023-09-21 9:59AM EDT2023-10-060.010.000.010.00-116103.13%
AMZN231013P000800002023-09-28 12:41PM EDT2023-10-130.010.000.010.00-2818575.00%
AMZN231020P000800002023-09-28 1:23PM EDT2023-10-200.020.000.020.00-198,06165.63%
AMZN231027P000800002023-09-29 2:18PM EDT2023-10-270.020.010.06-0.02-50.00%11265.23%
AMZN231103P000800002023-09-29 11:29AM EDT2023-11-030.060.040.08-0.02-25.00%52462.50%
AMZN231117P000800002023-09-28 3:21PM EDT2023-11-170.100.090.100.00-51,15556.25%
AMZN231215P000800002023-09-29 2:53PM EDT2023-12-150.180.180.20-0.02-10.00%1264,52850.20%
AMZN240119P000800002023-09-29 3:24PM EDT2024-01-190.310.320.35-0.12-27.91%6147,01145.83%
AMZN240216P000800002023-09-28 10:38AM EDT2024-02-160.720.550.580.00-51,17545.17%
AMZN240315P000800002023-09-28 9:55AM EDT2024-03-150.910.680.710.00-13,31343.02%
AMZN240419P000800002023-09-28 3:59PM EDT2024-04-190.930.860.890.00-573641.15%
AMZN240621P000800002023-09-28 10:15AM EDT2024-06-211.521.311.370.00-29,54539.89%
AMZN240920P000800002023-09-27 1:59PM EDT2024-09-202.051.881.940.00-14,35237.82%
AMZN250117P000800002023-09-29 10:15AM EDT2025-01-172.592.672.73-0.23-8.16%212,82436.26%
AMZN250620P000800002023-09-27 3:56PM EDT2025-06-203.703.503.650.00-1458734.67%
AMZN251219P000800002023-09-29 12:54PM EDT2025-12-194.504.454.65-0.10-2.17%12,85733.30%
AMZN260116P000800002023-09-28 3:42PM EDT2026-01-164.604.554.800.00-51933.12%