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:93.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C000930002022-07-25 1:59PM EDT2022-08-1928.3547.8048.050.00-2104102.34%
AMZN220916C000930002022-07-20 12:42PM EDT2022-09-1631.4048.1048.450.00-27971.83%
AMZN221021C000930002022-08-02 10:34AM EDT2022-10-2143.7348.6549.000.00-34562.09%
AMZN221118C000930002022-07-18 1:27PM EDT2022-11-1827.8549.3549.850.00-1161.19%
AMZN221216C000930002022-07-21 10:00AM EDT2022-12-1633.4549.8550.400.00-3658.41%
AMZN230120C000930002022-07-29 11:28AM EDT2023-01-2045.4250.6051.000.00-61,74856.16%
AMZN230317C000930002022-08-02 10:21AM EDT2023-03-1747.3551.8552.550.00-1069255.35%
AMZN230616C000930002022-08-05 11:45AM EDT2023-06-1653.6053.7054.50+4.18+8.46%340553.52%
AMZN230915C000930002022-06-29 10:15AM EDT2023-09-1530.4550.9551.900.00-22440.04%
AMZN240119C000930002022-08-05 3:44PM EDT2024-01-1957.6557.8558.50+5.30+10.12%1531,32251.32%
AMZN240621C000930002022-08-05 1:30PM EDT2024-06-2161.4060.2061.20+0.70+1.15%22,48450.39%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P000930002022-08-05 2:33PM EDT2022-08-190.020.010.020.00-73,95579.69%
AMZN220916P000930002022-08-05 3:57PM EDT2022-09-160.130.110.13-0.01-7.14%1073,74657.32%
AMZN221021P000930002022-08-04 3:47PM EDT2022-10-210.410.370.420.00-543,54850.98%
AMZN221118P000930002022-08-02 2:33PM EDT2022-11-181.130.830.870.00-11,56850.88%
AMZN221216P000930002022-08-03 10:29AM EDT2022-12-161.261.061.190.00-42,72348.83%
AMZN230120P000930002022-08-05 1:23PM EDT2023-01-201.441.431.49-0.08-5.26%23,35545.94%
AMZN230317P000930002022-07-29 9:51AM EDT2023-03-172.492.192.260.00-7972144.59%
AMZN230616P000930002022-08-05 12:14PM EDT2023-06-163.303.153.35-0.45-12.00%528042.47%
AMZN230915P000930002022-08-05 1:55PM EDT2023-09-154.204.054.250.00-1031440.59%
AMZN240119P000930002022-08-03 12:12PM EDT2024-01-195.445.205.400.00-167638.74%
AMZN240621P000930002022-07-29 11:16AM EDT2024-06-216.856.456.750.00-201,73337.30%