Mercado abrirá em 9 h 33 min

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:85.00
Opções de comprapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929C000850002023-09-26 11:34AM EDT2023-09-2939.2740.6541.20-3.08-7.27%2218391.02%
AMZN231006C000850002023-09-26 11:34AM EDT2023-10-0639.3740.8041.45-3.08-7.26%216129.30%
AMZN231020C000850002023-09-14 9:30AM EDT2023-10-2060.9840.6541.950.00-172788.96%
AMZN231117C000850002023-09-25 3:25PM EDT2023-11-1746.7040.7542.850.00-74871.44%
AMZN231215C000850002023-09-22 9:45AM EDT2023-12-1547.8041.6043.200.00-25665.53%
AMZN240119C000850002023-09-28 10:14AM EDT2024-01-1941.8541.8544.20-5.35-11.33%5011,50160.33%
AMZN240216C000850002023-09-19 12:13PM EDT2024-02-1653.7043.3544.300.00-21259.89%
AMZN240315C000850002023-09-27 1:33PM EDT2024-03-1543.7043.6545.000.00-486457.78%
AMZN240419C000850002023-09-28 2:08PM EDT2024-04-1944.9544.3545.30+0.35+0.78%720755.24%
AMZN240621C000850002023-09-28 2:07PM EDT2024-06-2146.3546.2046.70-17.65-27.58%11,06255.29%
AMZN240920C000850002023-09-28 9:44AM EDT2024-09-2046.1547.8549.00-6.35-12.10%240554.50%
AMZN250117C000850002023-09-28 3:50PM EDT2025-01-1750.7550.4551.40+0.95+1.91%314,27754.18%
AMZN250620C000850002023-09-28 12:23PM EDT2025-06-2053.4352.6553.65-7.57-12.41%138552.28%
AMZN251219C000850002023-09-26 12:52PM EDT2025-12-1954.1155.7556.55-3.49-6.06%329552.08%
AMZN260116C000850002023-09-28 2:36PM EDT2026-01-1656.1556.1557.05+0.40+0.72%616652.08%
Opções de vendapara29 de setembro de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230929P000850002023-09-18 2:26PM EDT2023-09-290.010.000.010.00-217250.00%
AMZN231006P000850002023-09-26 3:58PM EDT2023-10-060.010.000.010.00-1222787.50%
AMZN231013P000850002023-09-26 10:24AM EDT2023-10-130.010.000.020.00-225068.75%
AMZN231020P000850002023-09-28 10:12AM EDT2023-10-200.040.010.040.00-313,21362.50%
AMZN231027P000850002023-09-28 3:19PM EDT2023-10-270.040.040.08-0.03-42.86%251460.16%
AMZN231103P000850002023-09-26 10:23AM EDT2023-11-030.160.110.140.00-11059.67%
AMZN231117P000850002023-09-28 2:21PM EDT2023-11-170.160.160.18-0.06-27.27%71,67253.03%
AMZN231215P000850002023-09-28 10:44AM EDT2023-12-150.410.290.33+0.02+5.13%132,01447.51%
AMZN240119P000850002023-09-28 1:24PM EDT2024-01-190.530.540.57-0.05-8.62%4345,87343.90%
AMZN240216P000850002023-09-28 10:37AM EDT2024-02-161.020.860.89+0.05+5.15%268943.38%
AMZN240315P000850002023-09-28 11:11AM EDT2024-03-151.021.041.08-0.11-9.73%34,52141.50%
AMZN240419P000850002023-09-27 9:42AM EDT2024-04-191.281.271.310.00-116939.67%
AMZN240621P000850002023-09-27 12:38PM EDT2024-06-211.981.851.910.00-16,76138.48%
AMZN240920P000850002023-09-28 2:35PM EDT2024-09-202.572.542.62-0.01-0.39%61,92336.61%
AMZN250117P000850002023-09-28 3:58PM EDT2025-01-173.553.453.65+0.05+1.43%45012,98435.48%
AMZN250620P000850002023-09-28 12:09PM EDT2025-06-204.504.454.65-0.10-2.17%43,21033.75%
AMZN251219P000850002023-09-27 3:46PM EDT2025-12-195.625.505.800.00-542832.48%
AMZN260116P000850002023-09-28 9:30AM EDT2026-01-165.955.605.95+0.25+4.39%115,41132.28%