Mercado fechará em 3 h 6 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.390,81+70,44 (+2,12%)
A partir de 11:54AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2200.00
Opções de comprapara29 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211119C022000002021-08-25 5:25PM EDT2021-11-191,534.991,224.851,235.300.00-11125.71%
AMZN211217C022000002021-09-20 10:12AM EDT2021-12-171,196.001,132.251,147.300.00-160.00%
AMZN220121C022000002021-10-22 12:15PM EDT2022-01-211,147.511,190.001,205.700.00-148653.51%
AMZN220218C022000002021-10-22 12:15PM EDT2022-02-181,161.321,194.351,207.900.00-1547.95%
AMZN220318C022000002021-08-30 2:18PM EDT2022-03-181,268.001,099.001,115.000.00-1820.00%
AMZN220617C022000002021-10-26 9:36AM EDT2022-06-171,216.301,224.351,238.95-84.50-6.50%33143.31%
AMZN220916C022000002021-08-17 12:00PM EDT2022-09-161,099.301,307.001,325.500.00--050.22%
AMZN230120C022000002021-10-07 12:42PM EDT2023-01-201,205.001,254.051,272.950.00-23636.72%
AMZN230616C022000002021-10-01 10:29AM EDT2023-06-161,165.771,288.001,306.000.00-11535.88%
AMZN240119C022000002021-09-24 2:52PM EDT2024-01-191,361.621,275.501,293.500.00-1129.48%
Opções de vendapara29 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211029P022000002021-10-21 9:40AM EDT2021-10-290.080.000.08-0.08-50.00%346124.22%
AMZN211105P022000002021-10-15 1:23PM EDT2021-11-050.100.000.180.00-23479.59%
AMZN211112P022000002021-10-26 9:52AM EDT2021-11-120.080.120.36-0.17-68.00%2867.72%
AMZN211119P022000002021-10-26 11:37AM EDT2021-11-190.370.290.36+0.01+2.78%3677659.13%
AMZN211126P022000002021-10-25 9:30AM EDT2021-11-260.680.370.660.00-29454.71%
AMZN211217P022000002021-10-25 3:07PM EDT2021-12-171.341.201.47-0.36-21.18%3541947.86%
AMZN220121P022000002021-10-25 12:39PM EDT2022-01-214.303.203.650.00-396842.00%
AMZN220218P022000002021-10-22 11:36AM EDT2022-02-188.406.607.400.00-44040.94%
AMZN220318P022000002021-10-26 9:31AM EDT2022-03-1810.859.059.75+1.55+16.67%516738.58%
AMZN220414P022000002021-10-18 10:44AM EDT2022-04-1413.2011.7512.500.00-105237.11%
AMZN220617P022000002021-10-22 12:32PM EDT2022-06-1724.1020.5521.500.00-690535.44%
AMZN220916P022000002021-10-14 2:54PM EDT2022-09-1640.7032.8534.300.00-714233.62%
AMZN230120P022000002021-10-26 9:47AM EDT2023-01-2049.9949.4552.20-5.93-10.60%1179131.98%
AMZN230317P022000002021-10-18 2:13AM EDT2023-03-1778.5056.7059.650.00--431.37%
AMZN230616P022000002021-10-19 2:50PM EDT2023-06-1669.9068.6070.750.00-424330.44%
AMZN240119P022000002021-10-25 11:23AM EDT2024-01-19103.5091.3098.700.00-32529.12%