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:85.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812C000850002022-08-05 3:38PM EDT2022-08-1255.2355.7056.00+26.23+90.45%192159.38%
AMZN220819C000850002022-08-05 2:37PM EDT2022-08-1955.2355.8056.05-1.34-2.37%3455121.88%
AMZN220826C000850002022-08-04 11:04AM EDT2022-08-2656.4055.8056.150.00-97100103.13%
AMZN220916C000850002022-07-29 10:03AM EDT2022-09-1653.0056.0056.350.00-728381.45%
AMZN221021C000850002022-08-05 11:12AM EDT2022-10-2156.3056.4556.85-0.30-0.53%17470.09%
AMZN221118C000850002022-08-01 12:01PM EDT2022-11-1854.7556.9557.450.00-105267.16%
AMZN221216C000850002022-08-05 9:40AM EDT2022-12-1658.0957.3557.90+23.79+69.36%15263.77%
AMZN230120C000850002022-08-02 12:09PM EDT2023-01-2053.8057.9558.450.00-983,43661.12%
AMZN230217C000850002022-08-04 12:29PM EDT2023-02-1761.1058.4559.150.00-1360.43%
AMZN230317C000850002022-08-05 12:19PM EDT2023-03-1759.4359.0559.60+5.11+9.41%1283859.44%
AMZN230616C000850002022-08-05 2:57PM EDT2023-06-1660.2060.6061.30+4.30+7.69%1161,05857.03%
AMZN230721C000850002022-08-05 2:18PM EDT2023-07-2161.0560.9562.05+4.55+8.05%26156.16%
AMZN230915C000850002022-08-05 2:17PM EDT2023-09-1561.8561.9062.95+17.35+38.99%213255.26%
AMZN240119C000850002022-08-05 1:27PM EDT2024-01-1964.7563.9564.90+6.20+10.59%221,16453.83%
AMZN240621C000850002022-08-02 12:45PM EDT2024-06-2162.8766.1067.100.00-18752.46%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220812P000850002022-08-02 3:46PM EDT2022-08-120.010.000.010.00-10942128.13%
AMZN220819P000850002022-08-05 3:22PM EDT2022-08-190.010.000.020.00-1086,89392.19%
AMZN220826P000850002022-08-05 1:28PM EDT2022-08-260.020.000.050.00-654981.25%
AMZN220902P000850002022-08-04 11:04AM EDT2022-09-020.050.000.080.00-11373.44%
AMZN220909P000850002022-08-05 3:36PM EDT2022-09-090.050.030.06-0.05-50.00%202566.41%
AMZN220916P000850002022-08-05 11:51AM EDT2022-09-160.080.060.09+0.01+14.29%110,52164.26%
AMZN220923P000850002022-08-05 12:46PM EDT2022-09-230.090.070.13+0.09-1-61.52%
AMZN221021P000850002022-08-05 2:29PM EDT2022-10-210.240.230.25-0.02-7.69%121,81955.57%
AMZN221118P000850002022-08-03 2:18PM EDT2022-11-180.560.480.550.00-2292854.20%
AMZN221216P000850002022-08-05 1:12PM EDT2022-12-160.700.700.74-0.05-6.67%103,46451.39%
AMZN230120P000850002022-08-05 10:58AM EDT2023-01-200.920.920.97+0.01+1.10%3017,05648.68%
AMZN230217P000850002022-08-05 3:50PM EDT2023-02-171.311.261.34-0.05-3.68%126248.56%
AMZN230317P000850002022-08-05 1:11PM EDT2023-03-171.491.481.550.00-81,66047.06%
AMZN230616P000850002022-08-05 1:45PM EDT2023-06-162.302.262.38-0.03-1.29%105,35144.50%
AMZN230721P000850002022-08-04 11:43AM EDT2023-07-212.562.482.660.00-19047043.59%
AMZN230915P000850002022-08-04 1:35PM EDT2023-09-152.902.873.100.00-165242.38%
AMZN240119P000850002022-08-04 12:09PM EDT2024-01-193.853.854.000.00-104,52940.17%
AMZN240621P000850002022-08-02 1:26PM EDT2024-06-215.214.855.200.00-532,85538.78%