Mercado fechará em 5 h 26 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.455,94+11,79 (+0,34%)
A partir de 9:34AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3340.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C033400002021-10-19 3:24PM EDT2021-10-22106.650.000.000.00-833610.00%
AMZN211029C033400002021-10-19 3:59PM EDT2021-10-29133.700.000.000.00-161020.00%
AMZN211105C033400002021-10-19 1:53PM EDT2021-11-05138.130.000.000.00-1930.00%
AMZN211112C033400002021-10-19 2:05PM EDT2021-11-12152.210.000.000.00-5740.00%
AMZN211119C033400002021-10-19 1:43PM EDT2021-11-19153.400.000.000.00-51970.00%
AMZN211126C033400002021-10-18 2:09PM EDT2021-11-26171.820.000.000.00-480.00%
AMZN211217C033400002021-10-19 12:57PM EDT2021-12-17185.720.000.000.00-72160.00%
AMZN220121C033400002021-10-19 2:51PM EDT2022-01-21223.230.000.000.00-22100.00%
AMZN220218C033400002021-10-15 3:14PM EDT2022-02-18240.000.000.000.00-47670.00%
AMZN220318C033400002021-10-18 12:48PM EDT2022-03-18276.000.000.000.00-1430.00%
AMZN220414C033400002021-10-14 11:03AM EDT2022-04-14286.000.000.000.00-1480.00%
AMZN220617C033400002021-10-18 3:14PM EDT2022-06-17363.000.000.000.00-1720.00%
AMZN220916C033400002021-10-11 10:19AM EDT2022-09-16341.200.000.000.00-20490.00%
AMZN230120C033400002021-10-19 2:05PM EDT2023-01-20486.940.000.000.00-2730.00%
AMZN230317C033400002021-10-04 3:26PM EDT2023-03-17387.760.000.000.00-130.00%
AMZN230616C033400002021-10-18 1:41PM EDT2023-06-16560.500.000.000.00-1330.00%
AMZN240119C033400002021-10-15 2:34PM EDT2024-01-19625.200.000.000.00-570.00%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P033400002021-10-19 3:59PM EDT2021-10-222.330.000.000.00-1,2836846.25%
AMZN211029P033400002021-10-19 3:28PM EDT2021-10-2932.620.000.000.00-40783.13%
AMZN211105P033400002021-10-19 3:28PM EDT2021-11-0542.640.000.000.00-15783.13%
AMZN211112P033400002021-10-19 2:42PM EDT2021-11-1251.540.000.000.00-29363.13%
AMZN211119P033400002021-10-19 3:46PM EDT2021-11-1957.130.000.000.00-345803.13%
AMZN211126P033400002021-10-19 12:11PM EDT2021-11-2670.920.000.000.00-10171.56%
AMZN211217P033400002021-10-19 3:58PM EDT2021-12-1786.990.000.000.00-32131.56%
AMZN220121P033400002021-10-19 2:38PM EDT2022-01-21118.350.000.000.00-81931.56%
AMZN220218P033400002021-10-19 3:20PM EDT2022-02-18151.000.000.000.00-3381.56%
AMZN220318P033400002021-10-19 9:56AM EDT2022-03-18177.010.000.000.00-12,1130.78%
AMZN220414P033400002021-10-15 11:06AM EDT2022-04-14226.940.000.000.00-1400.78%
AMZN220617P033400002021-10-19 2:01PM EDT2022-06-17246.170.000.000.00-1350.78%
AMZN220916P033400002021-10-15 10:39AM EDT2022-09-16338.220.000.000.00-1140.78%
AMZN230120P033400002021-10-04 3:33PM EDT2023-01-20490.490.000.000.00-31250.78%
AMZN230616P033400002021-09-07 3:28PM EDT2023-06-16416.62471.90486.700.00-13231.33%