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:3130.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C031300002021-10-11 10:15AM EDT2021-10-22174.35272.35289.700.00-2748.58%
AMZN211029C031300002021-10-15 9:39AM EDT2021-10-29204.05286.55300.80+17.79+9.55%3342.65%
AMZN211119C031300002021-10-15 11:39AM EDT2021-11-19277.72299.25310.65+65.57+30.91%152430.83%
AMZN211217C031300002021-10-11 10:02AM EDT2021-12-17250.50319.90329.200.00-13527.75%
AMZN220318C031300002021-10-04 10:59AM EDT2022-03-18287.05396.75406.800.00-93128.63%
AMZN220414C031300002021-08-25 12:55PM EDT2022-04-14368.60447.45456.200.00--532.30%
AMZN220617C031300002021-09-17 3:59PM EDT2022-06-17532.60459.25468.950.00-5929.05%
AMZN220916C031300002021-09-27 10:12AM EDT2022-09-16493.50510.90524.600.00-1229.54%
AMZN230120C031300002021-10-11 3:13PM EDT2023-01-20496.92574.40587.450.00-56229.70%
AMZN230616C031300002021-10-15 2:34PM EDT2023-06-16632.20643.45657.70+67.53+11.96%3730.23%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P031300002021-10-15 3:57PM EDT2021-10-221.701.461.81-3.02-63.98%25540633.06%
AMZN211029P031300002021-10-15 2:34PM EDT2021-10-2914.059.6514.10-12.00-46.07%3311737.18%
AMZN211105P031300002021-10-15 2:25PM EDT2021-11-0519.9515.2519.10-14.39-41.90%387833.35%
AMZN211112P031300002021-10-15 1:02PM EDT2021-11-1224.7920.6022.90-32.60-56.80%11930.68%
AMZN211119P031300002021-10-15 3:58PM EDT2021-11-1926.5525.1027.20-18.76-41.40%7722629.16%
AMZN211126P031300002021-10-15 3:49PM EDT2021-11-2631.4727.3532.70-22.80-42.01%15328.51%
AMZN211217P031300002021-10-15 3:30PM EDT2021-12-1746.8442.8547.35-22.28-32.23%517227.07%
AMZN220318P031300002021-10-14 1:37PM EDT2022-03-18144.37111.50116.350.00-15227.13%
AMZN220414P031300002021-10-04 11:52AM EDT2022-04-14225.80126.25131.650.00-21026.89%
AMZN220617P031300002021-10-13 12:16PM EDT2022-06-17222.00168.50174.550.00-23327.52%
AMZN220916P031300002021-10-05 10:42AM EDT2022-09-16293.25213.75226.650.00-11327.96%
AMZN230120P031300002021-10-11 12:53PM EDT2023-01-20335.40268.45281.450.00-23827.79%
AMZN230616P031300002021-08-25 5:23PM EDT2023-06-16327.60337.80347.950.00-1328.35%
AMZN240119P031300002021-10-12 12:03PM EDT2024-01-19445.85380.50395.250.00--226.87%