Mercado fechará em 6 h 34 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
3.444,97 +0,82 (+0,02%)
Pré-Abertura: 08:25AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3260.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C032600002021-10-19 3:11PM EDT2021-10-22189.430.000.000.00-121580.00%
AMZN211029C032600002021-10-19 3:14PM EDT2021-10-29206.280.000.000.00-6570.00%
AMZN211105C032600002021-10-19 10:41AM EDT2021-11-05203.070.000.000.00-5320.00%
AMZN211112C032600002021-10-19 3:12PM EDT2021-11-12227.750.000.000.00-2340.00%
AMZN211119C032600002021-10-19 1:58PM EDT2021-11-19212.450.000.000.00-31300.00%
AMZN211126C032600002021-10-19 11:05AM EDT2021-11-26226.250.000.000.00-300.00%
AMZN211217C032600002021-10-18 3:13PM EDT2021-12-17252.730.000.000.00-15810.00%
AMZN220121C032600002021-10-19 2:42PM EDT2022-01-21275.000.000.000.00-4710.00%
AMZN220218C032600002021-10-15 3:57PM EDT2022-02-18294.000.000.000.00-6540.00%
AMZN220318C032600002021-10-13 3:49PM EDT2022-03-18243.500.000.000.00-12280.00%
AMZN220414C032600002021-10-05 3:15PM EDT2022-04-14259.290.000.000.00-1490.00%
AMZN220617C032600002021-10-12 2:13PM EDT2022-06-17298.480.000.000.00-5320.00%
AMZN220916C032600002021-10-15 3:46PM EDT2022-09-16437.000.000.000.00-1100.00%
AMZN230120C032600002021-10-13 9:30AM EDT2023-01-20431.440.000.000.00-10570.00%
AMZN230317C032600002021-10-06 2:18PM EDT2023-03-17462.300.000.000.00-310.00%
AMZN230616C032600002021-10-06 1:22PM EDT2023-06-16490.000.000.000.00-1140.00%
AMZN240119C032600002021-10-14 9:47AM EDT2024-01-19610.000.000.000.00-110.00%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P032600002021-10-19 3:54PM EDT2021-10-220.550.000.000.00-56188312.50%
AMZN211029P032600002021-10-19 3:57PM EDT2021-10-2915.700.000.000.00-811596.25%
AMZN211105P032600002021-10-19 3:55PM EDT2021-11-0524.000.000.000.00-19876.25%
AMZN211112P032600002021-10-19 9:30AM EDT2021-11-1234.790.000.000.00-3583.13%
AMZN211119P032600002021-10-19 3:39PM EDT2021-11-1936.250.000.000.00-312673.13%
AMZN211126P032600002021-10-19 3:51PM EDT2021-11-2640.480.000.000.00-8283.13%
AMZN211217P032600002021-10-19 3:46PM EDT2021-12-1762.800.000.000.00-116953.13%
AMZN220121P032600002021-10-19 12:59PM EDT2022-01-2191.950.000.000.00-41171.56%
AMZN220218P032600002021-10-18 12:04PM EDT2022-02-18135.300.000.000.00-4851.56%
AMZN220318P032600002021-10-15 12:37PM EDT2022-03-18167.470.000.000.00-3381.56%
AMZN220414P032600002021-10-07 1:24PM EDT2022-04-14221.720.000.000.00-121.56%
AMZN220617P032600002021-10-14 2:42PM EDT2022-06-17261.300.000.000.00-21281.56%
AMZN220916P032600002021-10-01 1:46PM EDT2022-09-16343.160.000.000.00-10140.78%
AMZN230120P032600002021-10-13 9:30AM EDT2023-01-20393.290.000.000.00-20360.78%
AMZN230317P032600002021-10-18 11:10AM EDT2023-03-17356.500.000.000.00-240.78%
AMZN230616P032600002021-09-27 10:28AM EDT2023-06-16426.000.000.000.00-3120.78%
AMZN240119P032600002021-10-11 10:35AM EDT2024-01-19508.450.000.000.00--50.78%