Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
184,70+1,07 (+0,58%)
No fechamento: 04:00PM EDT
184,96 +0,26 (+0,14%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000900002024-05-17 3:21PM EDT2024-06-2194.9394.8095.65-1.98-2.04%124,942121.88%
AMZN240719C000900002024-05-15 10:42AM EDT2024-07-1994.2895.1095.900.00-172397.90%
AMZN240816C000900002024-05-03 10:00AM EDT2024-08-1698.4095.5096.450.00-1189.28%
AMZN240920C000900002024-05-09 2:33PM EDT2024-09-20102.4896.0596.950.00-1887781.81%
AMZN241018C000900002024-05-09 2:33PM EDT2024-10-18102.8495.9598.050.00-182778.43%
AMZN241115C000900002024-04-25 9:30AM EDT2024-11-1580.1096.9098.050.00-1275.64%
AMZN241220C000900002024-03-21 9:54AM EDT2024-12-2093.3787.2090.000.00-3220.00%
AMZN250117C000900002024-05-16 10:57AM EDT2025-01-17100.5097.9098.950.00-54,44070.59%
AMZN250321C000900002024-05-15 3:41PM EDT2025-03-21100.7098.35100.150.00-12666.74%
AMZN250620C000900002024-05-15 1:12PM EDT2025-06-20100.1099.55101.400.00-32,74263.17%
AMZN250919C000900002024-05-09 1:28PM EDT2025-09-19108.11101.00103.350.00-3662.21%
AMZN251219C000900002024-05-15 2:46PM EDT2025-12-19102.98102.25104.300.00-254160.03%
AMZN260116C000900002024-05-08 3:26PM EDT2026-01-16105.90102.60104.700.00-1025159.58%
AMZN260618C000900002024-05-08 11:50AM EDT2026-06-18108.78104.45106.750.00-21357.52%
AMZN261218C000900002024-05-15 1:17PM EDT2026-12-18108.00106.10109.80+0.40+0.37%319856.05%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000900002024-05-15 3:11PM EDT2024-06-210.010.000.010.00-111,82671.88%
AMZN240719P000900002024-05-15 11:45AM EDT2024-07-190.020.010.040.00-11,61561.72%
AMZN240816P000900002024-05-14 11:26AM EDT2024-08-160.030.030.070.00-113555.08%
AMZN240920P000900002024-05-15 2:15PM EDT2024-09-200.100.070.120.00-79,82350.39%
AMZN241018P000900002024-05-16 9:30AM EDT2024-10-180.150.100.160.00-116648.73%
AMZN241115P000900002024-05-13 2:35PM EDT2024-11-150.210.170.200.00-2111046.19%
AMZN241220P000900002024-05-14 10:30AM EDT2024-12-200.240.230.300.00-2055244.82%
AMZN250117P000900002024-05-16 2:37PM EDT2025-01-170.340.330.370.00-124,11243.56%
AMZN250321P000900002024-05-14 2:36PM EDT2025-03-210.510.510.550.00-433141.43%
AMZN250620P000900002024-05-14 11:01AM EDT2025-06-200.780.770.830.00-1833,58839.19%
AMZN250919P000900002024-05-10 3:00PM EDT2025-09-191.091.091.170.00-49837.82%
AMZN251219P000900002024-05-13 2:58PM EDT2025-12-191.481.451.500.00-54,07336.60%
AMZN260116P000900002024-05-17 2:18PM EDT2026-01-161.531.521.59-0.08-4.97%43,05736.21%
AMZN260618P000900002024-05-17 2:15PM EDT2026-06-182.222.162.25+0.11+5.21%766135.10%
AMZN261218P000900002024-05-17 2:26PM EDT2026-12-182.942.863.20-0.01-0.34%726134.49%