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:95.00
Opções de comprapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324C000950002023-03-22 3:59PM EDT2023-03-244.003.604.30-1.80-31.03%838066.60%
AMZN230331C000950002023-03-22 3:59PM EDT2023-03-315.024.805.10-1.33-20.94%3193,24447.46%
AMZN230406C000950002023-03-22 3:49PM EDT2023-04-065.735.305.65-0.97-14.48%54044.61%
AMZN230414C000950002023-03-22 2:05PM EDT2023-04-146.585.806.35-1.05-13.76%27043.80%
AMZN230421C000950002023-03-22 3:59PM EDT2023-04-216.856.506.85-1.17-14.59%554043.12%
AMZN230428C000950002023-03-22 2:36PM EDT2023-04-289.027.608.55-0.18-1.96%2648553.17%
AMZN230519C000950002023-03-22 3:58PM EDT2023-05-199.509.109.35-0.91-8.74%22610,05647.80%
AMZN230616C000950002023-03-22 3:59PM EDT2023-06-1610.4510.1510.60-1.10-9.52%90046.08%
AMZN230721C000950002023-03-22 2:48PM EDT2023-07-2112.3911.5511.75-0.48-3.73%63044.12%
AMZN230818C000950002023-03-22 2:33PM EDT2023-08-1815.0013.0013.30+0.77+5.41%17564046.16%
AMZN230915C000950002023-03-22 2:48PM EDT2023-09-1515.3013.7014.30+0.26+1.73%7046.14%
AMZN231020C000950002023-03-22 2:53PM EDT2023-10-2016.6514.6015.30+0.50+3.10%7045.62%
AMZN240119C000950002023-03-22 3:59PM EDT2024-01-1917.5017.0017.50-1.20-6.42%58044.56%
AMZN240315C000950002023-03-22 11:57AM EDT2024-03-1520.0018.6519.00-0.22-1.09%10044.95%
AMZN240621C000950002023-03-22 12:57PM EDT2024-06-2121.8920.4521.55-0.11-0.50%320,82245.93%
AMZN240920C000950002023-03-22 12:04PM EDT2024-09-2023.7422.1023.30+1.58+7.13%359045.79%
AMZN250117C000950002023-03-22 3:55PM EDT2025-01-1725.4024.0025.55-1.10-4.15%46046.01%
AMZN250620C000950002023-03-22 2:58PM EDT2025-06-2028.7525.7527.95+0.15+0.52%17045.85%
AMZN251219C000950002023-03-22 3:54PM EDT2025-12-1930.1029.0531.10-1.40-4.44%6046.74%
Opções de vendapara24 de março de 2023
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN230324P000950002023-03-22 3:59PM EDT2023-03-240.300.260.320.00-7,205050.59%
AMZN230331P000950002023-03-22 3:59PM EDT2023-03-311.051.021.10+0.26+32.91%2,607041.75%
AMZN230406P000950002023-03-22 3:59PM EDT2023-04-061.451.451.53+0.34+30.63%3171,10438.67%
AMZN230414P000950002023-03-22 3:59PM EDT2023-04-142.052.002.23+0.45+28.12%792039.16%
AMZN230421P000950002023-03-22 3:59PM EDT2023-04-212.502.522.58+0.45+21.95%2,020037.68%
AMZN230428P000950002023-03-22 3:44PM EDT2023-04-283.503.753.90+0.30+9.37%14846945.20%
AMZN230519P000950002023-03-22 3:56PM EDT2023-05-194.604.704.80+0.50+12.20%687042.15%
AMZN230616P000950002023-03-22 3:38PM EDT2023-06-164.955.605.75-0.05-1.00%12318,91939.82%
AMZN230721P000950002023-03-22 3:55PM EDT2023-07-216.306.356.50+0.56+9.76%164037.02%
AMZN230818P000950002023-03-22 3:07PM EDT2023-08-186.907.457.60+0.20+2.99%639037.92%
AMZN230915P000950002023-03-22 2:42PM EDT2023-09-156.887.908.15-0.32-4.44%278,70736.87%
AMZN231020P000950002023-03-22 3:01PM EDT2023-10-207.858.558.70-0.05-0.63%2,415035.60%
AMZN240119P000950002023-03-22 3:56PM EDT2024-01-1910.0510.1010.35+0.55+5.79%1,081034.56%
AMZN240315P000950002023-03-22 3:57PM EDT2024-03-1511.0010.9511.20+0.55+5.26%921,60734.02%
AMZN240621P000950002023-03-21 3:01PM EDT2024-06-2111.6012.1012.500.00-231033.23%
AMZN240920P000950002023-03-22 1:12PM EDT2024-09-2012.5513.1013.40-0.55-4.20%430032.29%
AMZN250117P000950002023-03-22 11:02AM EDT2025-01-1713.6514.1014.65+0.05+0.37%489,01331.73%
AMZN250620P000950002023-03-21 3:03PM EDT2025-06-2014.7515.2516.000.00-27031.00%
AMZN251219P000950002023-03-22 11:55AM EDT2025-12-1915.8115.8017.65-0.17-1.06%12030.71%