Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.852,86-180,49 (-5,95%)
No fechamento: 04:00PM EST
2.830,00 -22,86 (-0,80%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220520C017600002022-01-21 2:32PM EST1,760.001,158.161,105.001,117.65-472.46-28.97%1155.03%
AMZN220520C017800002021-11-23 9:38AM EST1,780.001,831.751,655.501,665.500.00--1213.36%
AMZN220520C018000002022-01-18 12:00AM EST1,800.001,357.471,066.501,079.400.00--153.89%
AMZN220520C018200002021-11-23 11:47AM EST1,820.001,757.051,611.851,622.300.00--1206.66%
AMZN220520C019000002022-01-21 3:16PM EST1,900.00979.85970.00984.35+979.85-1050.89%
AMZN220520C019400002021-11-22 9:53AM EST1,940.001,770.651,489.101,498.850.00--2189.40%
AMZN220520C020000002021-11-22 9:32AM EST2,000.001,708.501,430.401,440.900.00--1182.00%
AMZN220520C021000002021-11-23 11:47AM EST2,100.001,483.101,338.151,348.550.00--2171.26%
AMZN220520C023000002022-01-12 3:03PM EST2,300.001,025.94605.70624.000.00-2444.58%
AMZN220520C024000002022-01-21 3:59PM EST2,400.00535.00524.00542.00-489.78-47.79%1342.81%
AMZN220520C025000002022-01-19 11:05AM EST2,500.00690.50449.70465.200.00-3941.35%
AMZN220520C026000002022-01-21 3:15PM EST2,600.00385.00376.45393.50+385.00-12140.00%
AMZN220520C027000002022-01-21 12:23PM EST2,700.00358.37313.10325.60-139.98-28.09%51438.43%
AMZN220520C028000002022-01-21 3:56PM EST2,800.00267.45255.15265.40-197.55-42.48%711537.19%
AMZN220520C029000002022-01-21 3:56PM EST2,900.00210.45204.10213.10-87.00-29.25%1262036.22%
AMZN220520C030000002022-01-21 3:54PM EST3,000.00165.75160.70168.80-73.25-30.65%853935.48%
AMZN220520C031000002022-01-21 3:47PM EST3,100.00133.00124.80131.75-60.00-31.09%798234.87%
AMZN220520C032000002022-01-21 3:59PM EST3,200.00100.1596.00101.90-54.95-35.43%667234.46%
AMZN220520C033000002022-01-21 3:59PM EST3,300.0076.3773.1078.00-38.85-33.72%7233834.15%
AMZN220520C034000002022-01-21 3:53PM EST3,400.0058.6955.3059.30-28.51-32.69%19236533.96%
AMZN220520C035000002022-01-21 3:54PM EST3,500.0043.0041.8545.05-25.00-36.76%9137633.91%
AMZN220520C036000002022-01-21 3:54PM EST3,600.0034.0031.6034.20-24.00-41.38%2420933.93%
AMZN220520C037000002022-01-21 3:53PM EST3,700.0025.8824.0026.10-12.62-32.78%3715834.07%
AMZN220520C038000002022-01-21 3:58PM EST3,800.0020.0018.4020.20-8.50-29.82%5410934.35%
AMZN220520C039000002022-01-21 2:43PM EST3,900.0016.4114.2015.70-5.69-25.75%1218934.65%
AMZN220520C040000002022-01-21 3:54PM EST4,000.0011.7511.0512.40-4.65-28.35%4321735.05%
AMZN220520C041000002022-01-21 3:35PM EST4,100.0010.009.009.95-2.85-22.18%69235.53%
AMZN220520C042000002022-01-21 12:53PM EST4,200.008.176.958.15-2.83-25.73%79036.10%
AMZN220520C043000002022-01-21 3:35PM EST4,300.006.405.606.70-3.75-36.95%34136.64%
AMZN220520C044000002022-01-18 1:25PM EST4,400.009.554.755.450.00-27037.09%
AMZN220520C045000002022-01-21 3:53PM EST4,500.004.303.904.60-1.20-21.82%1725437.70%
AMZN220520C046000002022-01-21 2:08PM EST4,600.003.683.253.95-0.35-8.68%149038.36%
AMZN220520C047000002022-01-20 2:47PM EST4,700.003.252.733.400.00-76938.99%
AMZN220520C048000002022-01-18 10:02AM EST4,800.004.652.292.910.00-25439.55%
AMZN220520C049000002022-01-18 9:31AM EST4,900.003.561.932.520.00-24040.13%
AMZN220520C050000002022-01-21 3:31PM EST5,000.001.931.922.20+0.05+2.66%109540.71%
AMZN220520C051000002022-01-19 3:27PM EST5,100.001.761.371.940.00-57041.31%
AMZN220520C052000002022-01-21 10:25AM EST5,200.001.341.171.73-0.26-16.25%19241.93%
AMZN220520C053000002022-01-21 10:42AM EST5,300.001.201.001.55-1.66-58.04%820642.54%
AMZN220520C054000002022-01-21 2:38PM EST5,400.000.980.851.03+0.08+8.89%13919641.79%
Opções de vendapara20 de maio de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220520P017600002022-01-21 3:44PM EST1,760.0011.0610.6012.05+6.16+125.71%89150.39%
AMZN220520P017800002021-12-13 12:10AM EST1,780.006.400.000.000.00--012.50%
AMZN220520P018000002022-01-21 12:23PM EST1,800.008.9012.0513.60+4.55+104.60%12749.58%
AMZN220520P018200002022-01-10 10:24AM EST1,820.006.7012.8514.500.00-12349.22%
AMZN220520P018400002022-01-21 3:30PM EST1,840.0014.8013.7015.40+9.64+186.82%2448.83%
AMZN220520P018600002021-12-03 1:58PM EST1,860.0011.554.605.300.00-1139.11%
AMZN220520P018800002022-01-21 3:47PM EST1,880.0016.0015.5017.35+10.60+196.30%16448.06%
AMZN220520P019000002022-01-21 3:44PM EST1,900.0017.0616.5018.40+11.51+207.39%126147.68%
AMZN220520P019200002022-01-21 11:53AM EST1,920.0012.4017.4519.45+3.95+46.75%124547.27%
AMZN220520P019400002022-01-21 3:15PM EST1,940.0020.6718.5520.65+14.02+210.83%12846.91%
AMZN220520P019600002022-01-07 10:52AM EST1,960.007.1019.7521.900.00-11146.55%
AMZN220520P019800002022-01-21 3:36PM EST1,980.0021.7620.9523.20+13.82+174.06%41446.18%
AMZN220520P020000002022-01-21 3:55PM EST2,000.0023.8022.3524.70+13.09+122.22%224545.88%
AMZN220520P021000002022-01-21 3:58PM EST2,100.0031.2130.0532.90+19.28+161.61%157444.16%
AMZN220520P022000002022-01-21 3:55PM EST2,200.0042.6240.3543.90+26.47+163.90%3730342.66%
AMZN220520P023000002022-01-21 3:58PM EST2,300.0055.2054.1058.50+32.90+147.53%186341.37%
AMZN220520P024000002022-01-21 3:17PM EST2,400.0074.1972.0577.35+47.59+178.91%747040.21%
AMZN220520P025000002022-01-21 3:42PM EST2,500.0090.9594.35100.55+40.95+81.90%17721639.05%
AMZN220520P026000002022-01-21 3:36PM EST2,600.00122.35122.20129.35+55.95+84.26%7521638.01%
AMZN220520P027000002022-01-21 3:43PM EST2,700.00150.40155.80163.90+56.15+59.58%4915636.98%
AMZN220520P028000002022-01-21 3:25PM EST2,800.00194.86196.35205.20+82.69+73.72%12521936.05%
AMZN220520P029000002022-01-21 3:54PM EST2,900.00250.00243.85252.00+92.85+59.08%12824934.96%
AMZN220520P030000002022-01-21 3:40PM EST3,000.00294.07299.10311.15+92.10+45.60%6928734.74%
AMZN220520P031000002022-01-21 3:44PM EST3,100.00353.10359.85376.95+100.00+39.51%10130534.57%
AMZN220520P032000002022-01-21 3:55PM EST3,200.00438.91430.45447.10+128.19+41.26%3726734.14%
AMZN220520P033000002022-01-21 3:31PM EST3,300.00510.00506.60523.20+132.90+35.24%2834133.80%
AMZN220520P034000002022-01-21 3:31PM EST3,400.00589.81589.40605.75+224.86+61.61%2821533.84%
AMZN220520P035000002022-01-21 3:00PM EST3,500.00656.57675.20691.90+210.96+47.34%1219233.86%
AMZN220520P036000002022-01-21 9:52AM EST3,600.00660.00765.05780.35+144.66+28.07%15533.68%
AMZN220520P037000002022-01-21 2:58PM EST3,700.00834.50857.60871.50+235.50+39.32%17933.52%
AMZN220520P038000002022-01-20 2:38PM EST3,800.00722.65952.25965.500.00-24633.65%
AMZN220520P039000002022-01-21 11:47AM EST3,900.00980.451,048.401,062.50+223.70+29.56%23334.55%
AMZN220520P040000002022-01-21 12:05PM EST4,000.001,073.801,145.551,159.50+233.95+27.86%1935.10%
AMZN220520P041000002022-01-14 1:21PM EST4,100.00910.001,243.101,261.100.00-1737.95%
AMZN220520P042000002022-01-19 1:15PM EST4,200.001,031.661,341.601,355.50+1,031.66--136.36%
AMZN220520P043000002022-01-20 3:59PM EST4,300.001,269.001,440.551,455.500.00-18338.11%
AMZN220520P044000002022-01-12 3:15PM EST4,400.001,100.661,539.801,554.000.00-2438.56%
AMZN220520P045000002022-01-19 1:16PM EST4,500.001,324.671,639.251,656.000.00-21341.85%
AMZN220520P046000002022-01-20 9:38AM EST4,600.001,457.621,738.851,755.500.00-31243.05%
AMZN220520P047000002022-01-13 10:45AM EST4,700.001,415.351,838.901,852.500.00-202141.71%
AMZN220520P048000002022-01-13 10:36AM EST4,800.001,522.651,938.351,952.000.00-363042.56%
AMZN220520P049000002022-01-19 3:19PM EST4,900.001,756.742,038.202,051.500.00-22843.31%
AMZN220520P050000002022-01-19 3:27PM EST5,000.001,855.582,138.152,155.900.00-25249.34%
AMZN220520P051000002022-01-12 3:02PM EST5,100.001,795.042,238.152,252.000.00-201046.62%
AMZN220520P052000002022-01-12 3:05PM EST5,200.001,896.852,338.152,352.000.00-4047.90%
AMZN220520P053000002022-01-20 11:14AM EST5,300.002,157.582,438.152,455.000.00-4352.55%
AMZN220520P054000002021-11-30 10:36AM EST5,400.001,852.752,017.002,036.250.00-100.00%