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:2500.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C025000002021-10-04 11:44AM EDT2021-10-22690.64900.65918.350.00-5585.50%
AMZN211029C025000002021-10-15 10:32AM EDT2021-10-29826.67901.35919.20+9.27+1.13%5667.59%
AMZN211105C025000002021-10-15 11:45AM EDT2021-11-05875.43902.15919.90+65.43+8.08%5158.70%
AMZN211119C025000002021-10-15 10:25AM EDT2021-11-19822.23903.85921.45+43.42+5.58%13361.88%
AMZN211217C025000002021-10-15 10:33AM EDT2021-12-17835.78908.55925.40+62.38+8.07%19248.93%
AMZN220121C025000002021-10-14 1:32PM EDT2022-01-21822.90917.50931.350.00-11,26442.15%
AMZN220218C025000002021-10-12 1:34PM EDT2022-02-18789.00927.05938.900.00-12440.00%
AMZN220318C025000002021-10-14 10:25AM EDT2022-03-18840.71933.35944.700.00-13437.95%
AMZN220414C025000002021-09-28 11:10AM EDT2022-04-14867.85939.60950.450.00-2336.51%
AMZN220617C025000002021-10-04 11:15AM EDT2022-06-17788.00958.70970.500.00-125835.41%
AMZN220916C025000002021-10-13 10:36AM EDT2022-09-16876.68982.50995.850.00-19434.04%
AMZN230120C025000002021-10-15 3:54PM EDT2023-01-201,024.251,017.051,034.95+93.25+10.02%71,27733.50%
AMZN230616C025000002021-10-14 1:43PM EDT2023-06-16981.511,062.551,080.950.00-16333.37%
AMZN240119C025000002021-10-12 3:52PM EDT2024-01-191,000.001,127.001,145.000.00-12533.34%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P025000002021-10-15 3:45PM EDT2021-10-220.100.070.160.00-1019274.61%
AMZN211029P025000002021-10-15 2:41PM EDT2021-10-290.740.500.85-0.26-26.00%2123062.84%
AMZN211105P025000002021-10-15 3:18PM EDT2021-11-051.280.951.35-0.57-30.81%4514654.64%
AMZN211112P025000002021-10-15 1:32PM EDT2021-11-121.991.441.89-0.72-26.57%21950.48%
AMZN211119P025000002021-10-15 3:40PM EDT2021-11-192.402.002.62-1.23-33.88%2551,15747.27%
AMZN211126P025000002021-10-13 3:52PM EDT2021-11-265.762.223.750.00-11545.55%
AMZN211217P025000002021-10-15 3:52PM EDT2021-12-175.464.755.85-2.74-33.41%3460840.02%
AMZN220121P025000002021-10-15 3:57PM EDT2022-01-2110.009.5510.95-3.90-28.06%4163,48136.06%
AMZN220218P025000002021-10-15 1:12PM EDT2022-02-1818.5016.6518.40-11.75-38.84%211735.54%
AMZN220318P025000002021-10-15 12:20PM EDT2022-03-1823.2021.2023.25-4.80-17.14%7935233.98%
AMZN220414P025000002021-10-15 11:19AM EDT2022-04-1430.8025.9528.20-3.38-9.89%115832.90%
AMZN220617P025000002021-10-15 10:42AM EDT2022-06-1749.8042.0544.95-3.67-6.86%192332.16%
AMZN220916P025000002021-10-15 3:29PM EDT2022-09-1667.4063.8568.40-9.96-12.87%720031.35%
AMZN230120P025000002021-10-15 3:43PM EDT2023-01-2097.3595.0098.10-11.25-10.36%101,93830.40%
AMZN230317P025000002021-10-04 12:47PM EDT2023-03-17159.90102.05111.200.00-7930.13%
AMZN230616P025000002021-10-15 3:15PM EDT2023-06-16128.00121.50130.25-17.00-11.72%350229.62%
AMZN240119P025000002021-10-15 3:32PM EDT2024-01-19163.39157.00170.90-28.61-14.90%213028.61%