Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.409,02+109,16 (+3,31%)
No fechamento: 4:00PM EDT
3.410,00 +0,98 (+0,03%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2000.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119C020000002021-09-28 11:33AM EDT2021-11-191,312.301,401.701,418.200.00-11267.36%
AMZN211217C020000002021-09-17 12:26PM EDT2021-12-171,488.701,403.751,420.700.00-61258.59%
AMZN220121C020000002021-10-15 3:10PM EDT2022-01-211,395.101,408.501,422.40+138.10+10.99%163352.14%
AMZN220218C020000002021-08-31 9:32AM EDT2022-02-181,432.791,287.851,303.850.00-100.00%
AMZN220318C020000002021-10-05 3:22PM EDT2022-03-181,262.001,415.401,427.450.00-111750.39%
AMZN220414C020000002021-09-29 10:07AM EDT2022-04-141,355.001,418.801,430.500.00-1548.00%
AMZN220617C020000002021-10-13 1:31PM EDT2022-06-171,305.001,426.751,438.950.00-116444.43%
AMZN220916C020000002021-08-19 10:25AM EDT2022-09-161,270.001,492.001,511.000.00-1551.85%
AMZN230120C020000002021-10-12 1:42PM EDT2023-01-201,321.001,455.001,474.000.00-1536439.63%
AMZN230616C020000002021-10-11 1:39PM EDT2023-06-161,339.001,479.001,498.000.00-39738.02%
AMZN240119C020000002021-10-05 1:15PM EDT2024-01-191,378.051,520.001,539.500.00-2737.23%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029P020000002021-10-15 12:23PM EDT2021-10-290.170.000.24+0.06+54.55%357887.89%
AMZN211105P020000002021-10-12 3:35PM EDT2021-11-050.420.030.490.00-153776.71%
AMZN211112P020000002021-10-15 3:33PM EDT2021-11-120.300.160.51-0.17-36.17%126667.99%
AMZN211119P020000002021-10-15 3:27PM EDT2021-11-190.400.310.52-0.18-31.03%8070362.09%
AMZN211126P020000002021-10-12 2:43PM EDT2021-11-261.130.050.930.00--1657.62%
AMZN211217P020000002021-10-15 3:52PM EDT2021-12-171.040.901.12-0.56-35.00%3045950.79%
AMZN220121P020000002021-10-15 3:56PM EDT2022-01-212.522.352.59-0.88-25.88%91,59145.70%
AMZN220218P020000002021-10-14 9:50AM EDT2022-02-186.404.154.900.00-23944.14%
AMZN220318P020000002021-10-15 10:22AM EDT2022-03-187.705.606.60-0.30-3.75%123341.83%
AMZN220414P020000002021-10-11 3:44PM EDT2022-04-1412.607.408.600.00-11740.32%
AMZN220617P020000002021-10-15 12:40PM EDT2022-06-1714.8014.0015.20-4.00-21.28%1072738.47%
AMZN220916P020000002021-10-15 2:49PM EDT2022-09-1624.5022.4524.85-10.70-30.40%26736.41%
AMZN230120P020000002021-10-15 1:23PM EDT2023-01-2036.8633.8538.05-3.64-8.99%181534.33%
AMZN230616P020000002021-10-15 3:44PM EDT2023-06-1649.2346.2551.75-13.37-21.36%525532.41%
AMZN240119P020000002021-10-14 9:41AM EDT2024-01-1974.2562.5071.250.00-25230.50%