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:95.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621C000950002024-05-17 1:44PM EDT2024-06-2190.4589.8090.60-2.44-2.63%120,809112.70%
AMZN240719C000950002024-05-17 2:29PM EDT2024-07-1990.0090.1591.15-3.65-3.90%198594.43%
AMZN240816C000950002024-05-15 10:47AM EDT2024-08-1690.7090.5591.400.00-65583.40%
AMZN240920C000950002024-05-17 1:40PM EDT2024-09-2091.9091.2092.15-1.80-1.92%11,76878.20%
AMZN241018C000950002024-05-17 1:44PM EDT2024-10-1892.3391.4592.80+15.08+19.52%1274.37%
AMZN241115C000950002024-03-21 12:21PM EDT2024-11-1588.6081.5584.800.00-230.00%
AMZN241220C000950002024-04-11 1:02PM EDT2024-12-2096.8494.6596.350.00-12,95880.54%
AMZN250117C000950002024-05-16 3:56PM EDT2025-01-1792.8593.1594.100.00-52,35867.16%
AMZN250321C000950002024-05-13 10:10AM EDT2025-03-2197.0894.0595.250.00-81464.24%
AMZN250620C000950002024-05-17 3:07PM EDT2025-06-2096.0094.9597.30-1.21-1.24%156961.45%
AMZN250919C000950002024-04-09 9:55AM EDT2025-09-1999.56101.15103.900.00-1672.31%
AMZN251219C000950002024-05-13 11:49AM EDT2025-12-1999.1597.70100.000.00-745257.86%
AMZN260116C000950002024-04-10 11:19AM EDT2026-01-16100.91100.95103.350.00-25764.03%
AMZN260618C000950002024-04-22 12:44PM EDT2026-06-1894.00100.40102.700.00-12056.05%
AMZN261218C000950002024-05-09 11:41AM EDT2026-12-18110.22102.30105.750.00-1754.67%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240621P000950002024-05-16 12:11PM EDT2024-06-210.010.000.010.00-58128,80267.19%
AMZN240719P000950002024-05-14 9:30AM EDT2024-07-190.050.000.040.00-166756.25%
AMZN240816P000950002024-05-17 1:00PM EDT2024-08-160.060.050.080.00-703,02952.73%
AMZN240920P000950002024-05-15 2:39PM EDT2024-09-200.110.090.140.00-573,66449.22%
AMZN241018P000950002024-05-14 10:58AM EDT2024-10-180.120.130.200.00-3010846.73%
AMZN241115P000950002024-05-14 10:34AM EDT2024-11-150.230.220.280.00-3514445.12%
AMZN241220P000950002024-05-16 1:33PM EDT2024-12-200.320.300.370.00-61,97643.12%
AMZN250117P000950002024-05-16 3:32PM EDT2025-01-170.430.400.470.00-612,18742.19%
AMZN250321P000950002024-05-15 1:38PM EDT2025-03-210.630.620.670.00-1917240.02%
AMZN250620P000950002024-05-16 9:31AM EDT2025-06-200.960.941.01+0.01+1.05%16,18137.99%
AMZN250919P000950002024-05-14 9:43AM EDT2025-09-191.391.331.420.00-17836.80%
AMZN251219P000950002024-05-10 1:24PM EDT2025-12-191.771.761.850.00-610,82835.88%
AMZN260116P000950002024-05-16 2:47PM EDT2026-01-161.901.851.930.00-23,40335.39%
AMZN260618P000950002024-05-09 1:20PM EDT2026-06-182.542.592.700.00-515434.39%
AMZN261218P000950002024-05-14 1:38PM EDT2026-12-183.603.353.750.00-488633.78%