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:94.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C000940002022-07-29 10:52AM EDT2022-08-1942.9746.8047.050.00-822699.90%
AMZN220916C000940002022-08-02 11:41AM EDT2022-09-1642.9047.1047.400.00-6212669.53%
AMZN221021C000940002022-07-21 3:02PM EDT2022-10-2132.4947.7048.050.00-16661.45%
AMZN221118C000940002022-07-29 9:30AM EDT2022-11-1842.9748.4048.900.00-11160.40%
AMZN221216C000940002022-07-19 2:12PM EDT2022-12-1629.6048.9549.400.00-111657.62%
AMZN230120C000940002022-07-29 9:31AM EDT2023-01-2043.7549.6550.100.00-11,34255.51%
AMZN230317C000940002022-07-11 1:59PM EDT2023-03-1727.8551.0051.600.00-61,17054.76%
AMZN230616C000940002022-08-05 11:36AM EDT2023-06-1652.9052.9053.65+4.02+8.22%192153.16%
AMZN230915C000940002022-06-29 10:15AM EDT2023-09-1529.8150.2551.200.00-2440.30%
AMZN240119C000940002022-08-05 3:43PM EDT2024-01-1956.7556.9557.75+19.85+53.79%1861,06950.89%
AMZN240621C000940002022-08-05 1:30PM EDT2024-06-2160.6559.6060.45+6.53+12.07%8317750.24%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P000940002022-08-05 3:46PM EDT2022-08-190.020.010.02-0.01-33.33%1513,19378.13%
AMZN220916P000940002022-08-05 2:55PM EDT2022-09-160.150.110.140.00-22,99456.35%
AMZN221021P000940002022-08-05 2:08PM EDT2022-10-210.440.420.45-0.01-2.22%11,91750.78%
AMZN221118P000940002022-08-03 12:12PM EDT2022-11-180.980.880.920.00-199950.44%
AMZN221216P000940002022-08-05 10:41AM EDT2022-12-161.121.161.21-0.14-11.11%140848.01%
AMZN230120P000940002022-08-04 3:12PM EDT2023-01-201.481.511.560.00-312,62845.53%
AMZN230317P000940002022-07-29 10:47AM EDT2023-03-172.472.302.380.00-7155544.37%
AMZN230616P000940002022-08-05 12:13PM EDT2023-06-163.453.303.50-0.40-10.39%557442.27%
AMZN230915P000940002022-07-28 10:52AM EDT2023-09-157.354.254.450.00-519840.49%
AMZN240119P000940002022-08-05 3:47PM EDT2024-01-195.555.405.60-0.05-0.89%1099938.58%
AMZN240621P000940002022-07-29 9:50AM EDT2024-06-217.066.706.950.00-2054037.09%