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:85.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000850002023-03-22 3:52PM EDT2023-03-2414.5113.4015.25-0.59-3.91%1,0110167.19%
AMZN230331C000850002023-03-22 2:51PM EDT2023-03-3117.0013.5014.30+1.45+9.32%14059.57%
AMZN230406C000850002023-03-22 9:51AM EDT2023-04-0615.3313.8014.40+0.48+3.23%830154.10%
AMZN230414C000850002023-03-22 2:28PM EDT2023-04-1416.7014.2014.70+1.10+7.05%2052.00%
AMZN230421C000850002023-03-22 3:41PM EDT2023-04-2115.4114.5015.00-1.11-6.72%1,038050.71%
AMZN230428C000850002023-03-22 10:19AM EDT2023-04-2816.4015.3016.00+1.44+9.63%2157.45%
AMZN230519C000850002023-03-22 3:51PM EDT2023-05-1917.1616.1516.70-0.99-5.45%1050853.02%
AMZN230616C000850002023-03-22 2:46PM EDT2023-06-1619.8017.1017.70+0.78+4.10%42,64050.40%
AMZN230721C000850002023-03-22 2:48PM EDT2023-07-2121.0018.1018.70+1.27+6.44%11049.79%
AMZN230818C000850002023-03-22 11:10AM EDT2023-08-1820.6519.3020.00+0.44+2.18%1051.22%
AMZN230915C000850002023-03-21 10:27AM EDT2023-09-1520.2020.1520.750.00-1050.29%
AMZN231020C000850002023-03-20 1:30PM EDT2023-10-2020.0021.0521.750.00-1049.92%
AMZN240119C000850002023-03-22 3:50PM EDT2024-01-1924.4423.3024.10-0.16-0.65%12049.45%
AMZN240315C000850002023-03-22 3:28PM EDT2024-03-1526.6524.5025.50+0.38+1.45%11049.60%
AMZN240621C000850002023-03-21 9:58AM EDT2024-06-2127.2526.1527.700.00-3049.76%
AMZN240920C000850002023-03-20 3:32PM EDT2024-09-2030.0028.0528.85+2.53+9.21%5048.21%
AMZN250117C000850002023-03-22 3:06PM EDT2025-01-1731.5029.5031.45-0.20-0.63%150049.39%
AMZN250620C000850002023-03-21 10:16AM EDT2025-06-2032.6731.0033.300.00-1048.18%
AMZN251219C000850002023-03-22 2:48PM EDT2025-12-1937.5034.2536.55+0.65+1.76%1222149.48%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000850002023-03-22 3:52PM EDT2023-03-240.020.010.02+0.01+100.00%167084.38%
AMZN230331P000850002023-03-22 3:59PM EDT2023-03-310.100.080.12+0.01+11.11%364052.15%
AMZN230406P000850002023-03-22 3:53PM EDT2023-04-060.200.200.24+0.03+17.65%120047.95%
AMZN230414P000850002023-03-22 3:59PM EDT2023-04-140.460.420.47+0.12+35.29%5751345.56%
AMZN230421P000850002023-03-22 3:56PM EDT2023-04-210.650.620.68+0.14+27.45%2,223044.24%
AMZN230428P000850002023-03-22 3:59PM EDT2023-04-281.341.321.40+0.24+21.82%8396850.00%
AMZN230519P000850002023-03-22 3:59PM EDT2023-05-191.981.992.06+0.23+13.14%576046.95%
AMZN230616P000850002023-03-22 3:55PM EDT2023-06-162.712.642.75+0.42+18.34%27916,40443.73%
AMZN230721P000850002023-03-22 2:52PM EDT2023-07-212.603.303.40-0.36-12.16%77040.76%
AMZN230818P000850002023-03-22 2:56PM EDT2023-08-183.704.204.30-0.10-2.63%10041.38%
AMZN230915P000850002023-03-22 3:38PM EDT2023-09-154.534.604.75+0.27+6.34%23040.05%
AMZN231020P000850002023-03-22 3:53PM EDT2023-10-205.055.105.25+0.40+8.60%217038.67%
AMZN240119P000850002023-03-22 3:52PM EDT2024-01-196.456.506.65+0.40+6.61%33037.11%
AMZN240315P000850002023-03-22 10:04AM EDT2024-03-156.957.207.55-0.10-1.42%173,28936.86%
AMZN240621P000850002023-03-22 12:02PM EDT2024-06-217.908.208.60-0.30-3.66%30035.50%
AMZN240920P000850002023-03-22 2:04PM EDT2024-09-208.559.109.45-1.32-13.37%2034.49%
AMZN250117P000850002023-03-22 1:31PM EDT2025-01-179.7510.1010.60+0.02+0.21%1033.79%
AMZN250620P000850002023-03-21 3:50PM EDT2025-06-2010.7011.2011.750.00-6032.73%
AMZN251219P000850002023-03-20 11:13AM EDT2025-12-1912.5511.6513.150.00-8032.11%