Mercado fechará em 3 h 58 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.410,76+90,38 (+2,72%)
A partir de 11:02AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1600.00
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119C016000002021-08-19 12:13PM EDT2021-11-191,622.421,857.301,868.450.00-212214.23%
AMZN211217C016000002021-08-25 5:30PM EDT2021-12-172,089.801,822.951,833.400.00-15115.26%
AMZN220121C016000002021-10-21 9:51AM EDT2022-01-211,837.501,803.851,819.250.00-116157.65%
AMZN220218C016000002021-08-27 9:44AM EDT2022-02-181,728.981,680.301,696.800.00-890.00%
AMZN220318C016000002021-08-16 2:06PM EDT2022-03-181,889.251,862.501,874.70+200.05+11.84%1091.72%
AMZN220414C016000002021-10-18 3:26PM EDT2022-04-141,849.621,809.351,822.500.00--252.25%
AMZN220617C016000002021-10-21 2:12PM EDT2022-06-171,841.571,815.451,826.700.00-219153.77%
AMZN220916C016000002021-10-15 2:37PM EDT2022-09-161,806.571,816.001,836.700.00-2250.33%
AMZN230120C016000002021-10-01 2:06PM EDT2023-01-201,709.021,828.501,848.500.00-210246.48%
AMZN230317C016000002021-10-08 12:08PM EDT2023-03-171,743.541,836.001,855.000.00-2145.56%
AMZN230616C016000002021-10-19 2:50PM EDT2023-06-161,886.531,846.501,865.500.00-22944.28%
AMZN240119C016000002021-10-25 12:57PM EDT2024-01-191,796.001,874.501,894.500.00-3542.73%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119P016000002021-10-22 12:59PM EDT2021-11-190.040.000.050.00-153581.64%
AMZN211217P016000002021-10-25 10:38AM EDT2021-12-170.120.080.20-0.03-20.00%128263.67%
AMZN220121P016000002021-10-26 9:41AM EDT2022-01-210.630.560.83-0.06-8.70%190457.15%
AMZN220218P016000002021-10-26 10:18AM EDT2022-02-181.060.991.18-0.24-18.46%153752.19%
AMZN220318P016000002021-10-15 9:50AM EDT2022-03-182.351.391.730.00-1034249.40%
AMZN220414P016000002021-10-22 3:50PM EDT2022-04-142.722.032.370.00-2547.11%
AMZN220617P016000002021-10-22 1:05PM EDT2022-06-175.404.404.800.00-121344.19%
AMZN220916P016000002021-10-25 3:48PM EDT2022-09-169.808.359.000.00-75641.33%
AMZN230120P016000002021-10-25 10:50AM EDT2023-01-2016.7014.0514.950.00-1610438.36%
AMZN230317P016000002021-10-26 10:15AM EDT2023-03-1716.6016.1517.15-1.90-10.27%21237.13%
AMZN230616P016000002021-10-26 10:21AM EDT2023-06-1620.5019.6021.25-1.81-8.11%34135.67%
AMZN240119P016000002021-10-25 3:43PM EDT2024-01-1930.2028.0030.350.00-1832.96%