Mercado fechará em 4 h 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.433,88-10,27 (-0,30%)
A partir de 10:06AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3120.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C031200002021-10-15 3:57PM EDT2021-10-22291.00326.65341.150.00-123696.83%
AMZN211029C031200002021-10-20 9:40AM EDT2021-10-29338.26331.90339.65+30.36+9.86%5854.58%
AMZN211105C031200002021-10-04 12:53PM EDT2021-11-05168.79339.30350.400.00-71150.16%
AMZN211119C031200002021-10-18 1:24PM EDT2021-11-19327.15345.65357.800.00-31839.95%
AMZN211217C031200002021-10-18 10:22AM EDT2021-12-17334.00363.05375.900.00-22433.58%
AMZN220121C031200002021-10-19 10:03AM EDT2022-01-21373.73386.80398.550.00-116830.86%
AMZN220218C031200002021-10-19 9:30AM EDT2022-02-18409.27418.30427.250.00-2331.56%
AMZN220318C031200002021-10-04 3:22PM EDT2022-03-18285.00436.65444.350.00-113030.79%
AMZN220617C031200002021-10-11 1:36PM EDT2022-06-17372.16496.55506.250.00-22830.73%
AMZN220916C031200002021-10-15 3:58PM EDT2022-09-16541.00545.15559.500.00-1830.78%
AMZN230120C031200002021-10-19 11:25AM EDT2023-01-20600.15611.55625.550.00-110430.98%
AMZN230616C031200002021-10-01 3:03PM EDT2023-06-16584.40678.00693.000.00-34531.18%
AMZN240119C031200002021-10-04 10:33AM EDT2024-01-19619.76770.50789.000.00-1231.88%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P031200002021-10-20 9:39AM EDT2021-10-220.140.110.25-0.08-36.36%250342.26%
AMZN211029P031200002021-10-20 9:37AM EDT2021-10-294.354.304.55-0.52-10.68%1036536.19%
AMZN211105P031200002021-10-19 10:34AM EDT2021-11-0510.608.258.800.00-91932.27%
AMZN211112P031200002021-10-19 2:35PM EDT2021-11-1213.4711.7512.500.00-53329.78%
AMZN211119P031200002021-10-20 9:50AM EDT2021-11-1915.7115.7016.05-0.36-2.24%1634128.15%
AMZN211126P031200002021-10-20 9:31AM EDT2021-11-2617.6917.1519.55-7.06-28.53%52927.00%
AMZN211217P031200002021-10-19 3:47PM EDT2021-12-1734.9032.2533.500.00-67926.07%
AMZN220121P031200002021-10-19 12:54PM EDT2022-01-2158.0052.1053.950.00-348225.02%
AMZN220218P031200002021-10-15 2:54PM EDT2022-02-1898.8580.4082.650.00-85226.77%
AMZN220318P031200002021-10-15 11:25AM EDT2022-03-18120.3597.0099.500.00-16626.55%
AMZN220414P031200002021-10-18 2:30PM EDT2022-04-14119.16110.65115.750.00-103026.52%
AMZN220617P031200002021-10-13 12:16PM EDT2022-06-17218.95153.85157.600.00-18727.17%
AMZN220916P031200002021-10-11 10:52AM EDT2022-09-16269.40196.00207.500.00-243227.52%
AMZN230120P031200002021-10-11 12:52PM EDT2023-01-20332.85254.40264.250.00-112927.58%
AMZN230317P031200002021-10-01 10:33AM EDT2023-03-17361.70276.90288.000.00-8827.66%
AMZN230616P031200002021-10-04 2:32PM EDT2023-06-16423.51308.75319.850.00-35427.50%
AMZN240119P031200002021-09-28 12:47PM EDT2024-01-19451.00365.00382.300.00--126.95%