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:98.00
Opções de comprapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819C000980002022-08-03 3:39PM EDT2022-08-1942.1242.8043.050.00-2027190.82%
AMZN220916C000980002022-07-29 9:45AM EDT2022-09-1637.9743.1543.450.00-14,29264.75%
AMZN221021C000980002022-08-05 10:15AM EDT2022-10-2145.8243.8544.20+5.64+14.04%1013758.13%
AMZN221118C000980002022-07-20 3:42PM EDT2022-11-1829.1744.7045.200.00-15257.98%
AMZN221216C000980002022-08-04 12:49PM EDT2022-12-1646.7545.3045.850.00-15855.69%
AMZN230120C000980002022-08-05 3:50PM EDT2023-01-2046.2046.0546.45-1.40-2.94%24,44253.24%
AMZN230317C000980002022-08-01 12:14PM EDT2023-03-1744.3947.5548.200.00-201,22553.08%
AMZN230616C000980002022-08-05 3:16PM EDT2023-06-1649.4549.6550.30+4.23+9.35%41,20551.62%
AMZN230915C000980002022-08-03 11:00AM EDT2023-09-1549.3551.4552.450.00-11,04150.78%
AMZN240119C000980002022-08-05 3:44PM EDT2024-01-1953.9054.0554.75+3.76+7.50%1551,33150.66%
AMZN240621C000980002022-08-05 10:01AM EDT2024-06-2157.0056.6557.70+4.71+9.01%234550.26%
Opções de vendapara12 de agosto de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220819P000980002022-08-05 2:26PM EDT2022-08-190.030.020.030.00-154,58974.22%
AMZN220916P000980002022-08-05 2:33PM EDT2022-09-160.200.180.20-0.02-9.09%233,88054.49%
AMZN221021P000980002022-08-05 10:31AM EDT2022-10-210.540.550.58-0.05-8.47%91,41849.02%
AMZN221118P000980002022-08-05 2:29PM EDT2022-11-181.181.121.16-0.19-13.87%4080149.05%
AMZN221216P000980002022-08-05 3:14PM EDT2022-12-161.511.451.50+0.07+4.86%385946.51%
AMZN230120P000980002022-08-05 1:13PM EDT2023-01-201.861.831.91+0.03+1.64%12,04844.21%
AMZN230317P000980002022-07-29 2:51PM EDT2023-03-172.982.772.860.00-1121,11443.29%
AMZN230616P000980002022-08-05 12:14PM EDT2023-06-164.053.904.10-0.78-16.15%575841.30%
AMZN230915P000980002022-08-01 3:25PM EDT2023-09-155.504.955.150.00-5121239.64%
AMZN240119P000980002022-08-05 3:05PM EDT2024-01-196.456.206.40-0.50-7.19%177637.81%
AMZN240621P000980002022-08-05 12:47PM EDT2024-06-217.717.607.90+0.11+1.45%36936.50%