Mercado fechará em 5 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.444,15-2,59 (-0,08%)
No fechamento: 4:00PM EDT
3.451,66 +7,51 (+0,22%)
Pré-Abertura: 09:20AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3180.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C031800002021-10-19 12:35PM EDT2021-10-22248.850.000.000.00-2110.00%
AMZN211029C031800002021-10-19 1:25PM EDT2021-10-29260.530.000.000.00-20400.00%
AMZN211105C031800002021-10-18 1:08PM EDT2021-11-05266.000.000.000.00-3250.00%
AMZN211112C031800002021-10-19 12:54PM EDT2021-11-12268.950.000.000.00-210.00%
AMZN211119C031800002021-10-18 3:17PM EDT2021-11-19294.100.000.000.00-33820.00%
AMZN211217C031800002021-10-18 2:17PM EDT2021-12-17310.790.000.000.00-21630.00%
AMZN220121C031800002021-10-04 3:52PM EDT2022-01-21199.000.000.000.00-41780.00%
AMZN220218C031800002021-10-18 3:53PM EDT2022-02-18371.250.000.000.00-31180.00%
AMZN220318C031800002021-10-15 3:59PM EDT2022-03-18367.920.000.000.00-3410.00%
AMZN220414C031800002021-10-19 12:20PM EDT2022-04-14395.340.000.000.00-120.00%
AMZN220617C031800002021-10-15 11:06AM EDT2022-06-17409.770.000.000.00-51180.00%
AMZN220916C031800002021-10-07 1:32PM EDT2022-09-16443.030.000.000.00-290.00%
AMZN230120C031800002021-10-18 10:40AM EDT2023-01-20551.720.000.000.00-2500.00%
AMZN230317C031800002021-10-04 1:29PM EDT2023-03-17463.370.000.000.00--10.00%
AMZN230616C031800002021-10-04 1:20PM EDT2023-06-16501.150.000.000.00-41320.00%
AMZN240119C031800002021-10-04 3:31PM EDT2024-01-19579.990.000.000.00--70.00%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P031800002021-10-19 3:45PM EDT2021-10-220.310.000.000.00-9158912.50%
AMZN211029P031800002021-10-19 3:43PM EDT2021-10-297.900.000.000.00-20834612.50%
AMZN211105P031800002021-10-19 3:29PM EDT2021-11-0513.600.000.000.00-1021456.25%
AMZN211112P031800002021-10-19 3:55PM EDT2021-11-1218.360.000.000.00-3906.25%
AMZN211119P031800002021-10-19 3:12PM EDT2021-11-1922.100.000.000.00-391,2336.25%
AMZN211126P031800002021-10-19 1:21PM EDT2021-11-2629.150.000.000.00-31576.25%
AMZN211217P031800002021-10-19 3:50PM EDT2021-12-1744.600.000.000.00-22233.13%
AMZN220121P031800002021-10-19 10:05AM EDT2022-01-2169.000.000.000.00-23163.13%
AMZN220218P031800002021-10-19 11:41AM EDT2022-02-18103.300.000.000.00-1893.13%
AMZN220318P031800002021-10-15 12:37PM EDT2022-03-18137.450.000.000.00-4423.13%
AMZN220414P031800002021-10-04 12:00PM EDT2022-04-14244.450.000.000.00-14251.56%
AMZN220617P031800002021-10-15 11:01AM EDT2022-06-17203.710.000.000.00-11321.56%
AMZN220916P031800002021-10-04 11:50AM EDT2022-09-16340.000.000.000.00-2571.56%
AMZN230120P031800002021-10-13 10:45AM EDT2023-01-20350.550.000.000.00-5301.56%
AMZN230616P031800002021-09-07 10:48AM EDT2023-06-16337.85389.85405.600.00-1131.23%
AMZN240119P031800002021-10-15 9:43AM EDT2024-01-19444.800.000.000.00-330.78%