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:3310.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C033100002021-10-15 3:52PM EDT2021-10-22105.75103.25113.55+73.75+230.47%2,99337126.35%
AMZN211029C033100002021-10-15 3:52PM EDT2021-10-29137.27136.50147.85+61.85+82.01%12610134.21%
AMZN211105C033100002021-10-15 3:30PM EDT2021-11-05147.56145.95159.35+61.82+72.10%773331.83%
AMZN211112C033100002021-10-15 2:40PM EDT2021-11-12145.56151.90163.70+51.92+55.45%122228.82%
AMZN211119C033100002021-10-15 3:57PM EDT2021-11-19164.70163.35167.00+63.11+62.12%7024626.63%
AMZN211126C033100002021-10-15 1:55PM EDT2021-11-26156.41165.30177.20+49.61+46.45%6726.69%
AMZN211217C033100002021-10-15 3:48PM EDT2021-12-17190.95188.45198.15+60.04+45.86%1744625.73%
AMZN220121C033100002021-10-15 2:57PM EDT2022-01-21217.45222.65230.85+57.70+36.12%3714525.49%
AMZN220318C033100002021-10-15 11:21AM EDT2022-03-18270.00282.05290.15+40.40+17.60%13427.29%
AMZN220414C033100002021-10-14 11:43AM EDT2022-04-14244.45299.50309.150.00-11927.22%
AMZN220617C033100002021-10-15 3:27PM EDT2022-06-17350.40350.70359.85+60.70+20.95%21828.09%
AMZN220916C033100002021-10-12 11:34AM EDT2022-09-16328.22406.85420.900.00-12228.80%
AMZN230120C033100002021-10-13 9:56AM EDT2023-01-20407.32474.90486.650.00-1010128.99%
AMZN230616C033100002021-10-15 3:38PM EDT2023-06-16550.00548.50561.85+53.81+10.84%45829.67%
AMZN240119C033100002021-10-14 1:47PM EDT2024-01-19585.75641.00660.500.00-2830.49%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P033100002021-10-15 3:58PM EDT2021-10-2211.0310.0010.95-30.97-73.74%90241023.57%
AMZN211029P033100002021-10-15 3:32PM EDT2021-10-2945.6037.4046.40-38.84-46.00%1698033.19%
AMZN211105P033100002021-10-15 3:57PM EDT2021-11-0549.5049.6055.90-45.11-47.68%17512330.35%
AMZN211112P033100002021-10-15 3:57PM EDT2021-11-1259.0055.8060.10-69.41-54.05%81127.50%
AMZN211119P033100002021-10-15 3:27PM EDT2021-11-1967.9063.2566.90-40.00-37.07%3422226.36%
AMZN211126P033100002021-10-15 10:09AM EDT2021-11-26106.7066.1074.90-9.30-8.02%11325.94%
AMZN211217P033100002021-10-15 3:29PM EDT2021-12-1795.9088.3093.95-43.30-31.11%866224.77%
AMZN220121P033100002021-10-15 10:22AM EDT2022-01-21152.55116.15123.45-9.85-6.07%13514624.26%
AMZN220318P033100002021-10-14 11:15AM EDT2022-03-18221.73174.15180.100.00-15526.02%
AMZN220414P033100002021-09-28 12:42PM EDT2022-04-14269.22190.25197.650.00-2425.90%
AMZN220617P033100002021-10-11 12:31PM EDT2022-06-17310.49239.00245.800.00-13026.72%
AMZN220916P033100002021-10-13 3:23PM EDT2022-09-16350.65289.45302.150.00-33327.27%
AMZN230120P033100002021-10-14 10:58AM EDT2023-01-20399.45349.20362.000.00-87627.29%
AMZN230616P033100002021-10-06 9:30AM EDT2023-06-16515.09404.95419.950.00-23427.18%