Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
100,25+3,01 (+3,10%)
No fechamento: 04:00PM EDT
100,02 -0,23 (-0,23%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:90.00
Opções de comprapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331C000900002023-03-29 3:51PM EDT2023-03-3110.3610.0510.35+2.96+40.00%1,2495,96083.98%
AMZN230406C000900002023-03-29 3:25PM EDT2023-04-0610.3110.2510.55+3.06+42.21%5288253.52%
AMZN230414C000900002023-03-29 3:40PM EDT2023-04-1410.7510.6510.95+2.55+31.10%1,02881048.22%
AMZN230421C000900002023-03-29 3:57PM EDT2023-04-2111.0510.9511.20+2.43+28.19%22648,71344.63%
AMZN230428C000900002023-03-29 3:48PM EDT2023-04-2812.1511.9012.30+2.25+22.73%13913450.90%
AMZN230505C000900002023-03-29 11:03AM EDT2023-05-0511.7711.9012.70+1.81+18.17%21052.17%
AMZN230519C000900002023-03-29 3:10PM EDT2023-05-1913.2013.0513.30+2.15+19.46%1303,22449.57%
AMZN230616C000900002023-03-29 3:46PM EDT2023-06-1614.5014.1514.40+2.25+18.37%577,07447.06%
AMZN230721C000900002023-03-29 3:57PM EDT2023-07-2115.4515.4015.55+2.20+16.60%122,51345.25%
AMZN230818C000900002023-03-29 3:08PM EDT2023-08-1816.8316.8017.10+1.83+12.20%2558047.69%
AMZN230915C000900002023-03-29 3:49PM EDT2023-09-1517.8017.4517.80+2.10+13.38%6981,41446.50%
AMZN231020C000900002023-03-29 3:56PM EDT2023-10-2018.6718.4018.95+2.17+13.15%472146.67%
AMZN240119C000900002023-03-29 3:16PM EDT2024-01-1921.2020.9021.40+1.75+9.00%1546,73046.45%
AMZN240315C000900002023-03-29 12:34PM EDT2024-03-1522.3022.3022.85+2.05+10.12%284546.70%
AMZN240621C000900002023-03-29 12:14PM EDT2024-06-2124.4524.5024.95+1.65+7.24%43,61146.58%
AMZN240920C000900002023-03-22 3:54PM EDT2024-09-2025.8225.8026.800.00-226146.72%
AMZN250117C000900002023-03-29 9:30AM EDT2025-01-1727.7528.3028.95+1.35+5.11%35,27346.78%
AMZN250620C000900002023-03-29 3:55PM EDT2025-06-2032.0030.2031.95+2.95+10.15%866247.80%
AMZN251219C000900002023-03-29 3:51PM EDT2025-12-1933.5033.5034.00+2.25+7.20%5363746.76%
Opções de vendapara31 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230331P000900002023-03-29 3:57PM EDT2023-03-310.020.010.02-0.04-66.67%1,3399,53562.50%
AMZN230406P000900002023-03-29 3:53PM EDT2023-04-060.090.090.10-0.20-68.97%5893,07141.99%
AMZN230414P000900002023-03-29 3:58PM EDT2023-04-140.360.330.36-0.38-51.35%4041,34439.65%
AMZN230421P000900002023-03-29 3:59PM EDT2023-04-210.610.590.61-0.50-45.05%1,65558,06838.50%
AMZN230428P000900002023-03-29 3:59PM EDT2023-04-281.531.511.56-0.70-31.39%3871,21847.31%
AMZN230505P000900002023-03-29 3:43PM EDT2023-05-051.891.851.90-0.73-27.86%9533946.39%
AMZN230519P000900002023-03-29 3:58PM EDT2023-05-192.352.332.35-0.78-24.92%70413,25843.57%
AMZN230616P000900002023-03-29 3:43PM EDT2023-06-163.093.053.15-0.96-23.70%1,97125,57140.52%
AMZN230721P000900002023-03-29 3:48PM EDT2023-07-213.853.803.90-0.97-20.12%22110,65337.84%
AMZN230818P000900002023-03-29 3:16PM EDT2023-08-184.924.855.00-0.83-14.43%624,39639.15%
AMZN230915P000900002023-03-29 2:43PM EDT2023-09-155.455.355.45-1.05-16.15%44711,61237.71%
AMZN231020P000900002023-03-29 2:46PM EDT2023-10-206.045.956.05-1.11-15.52%95,18736.66%
AMZN240119P000900002023-03-29 2:22PM EDT2024-01-197.677.407.60-1.01-11.64%817,27835.41%
AMZN240315P000900002023-03-29 3:17PM EDT2024-03-158.358.308.45-1.15-12.11%91,66234.92%
AMZN240621P000900002023-03-28 11:18AM EDT2024-06-2110.459.509.600.00-207,58633.80%
AMZN240920P000900002023-03-28 1:37PM EDT2024-09-2011.5710.4010.600.00-44,20433.12%
AMZN250117P000900002023-03-29 3:44PM EDT2025-01-1711.5011.4511.70-1.21-9.52%2017,77432.27%
AMZN250620P000900002023-03-29 3:47PM EDT2025-06-2012.7412.6012.95-0.83-6.12%13,35431.39%
AMZN251219P000900002023-03-27 3:21PM EDT2025-12-1914.6013.6014.200.00-51,73730.49%