Mercado fechará em 4 h 39 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.440,86-3,29 (-0,10%)
A partir de 10:20AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3400.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C034000002021-10-20 10:04AM EDT2021-10-2244.9644.8048.55-9.54-17.50%2573,54318.14%
AMZN211029C034000002021-10-20 10:05AM EDT2021-10-2991.1991.0591.60-5.81-5.99%2274330.67%
AMZN211105C034000002021-10-20 10:04AM EDT2021-11-05102.00101.75102.95-5.80-5.38%3135327.47%
AMZN211112C034000002021-10-20 9:59AM EDT2021-11-12114.00109.95111.45-5.60-4.68%1373925.59%
AMZN211119C034000002021-10-20 10:05AM EDT2021-11-19118.90117.80118.90-6.10-4.88%6152,95524.42%
AMZN211126C034000002021-10-19 2:03PM EDT2021-11-26126.90123.50126.000.00-124623.69%
AMZN211217C034000002021-10-20 9:55AM EDT2021-12-17153.88149.10152.45-2.12-1.36%111,71523.88%
AMZN220121C034000002021-10-20 10:01AM EDT2022-01-21180.70181.10183.75-7.80-4.14%193,88623.47%
AMZN220218C034000002021-10-20 9:36AM EDT2022-02-18237.42221.80225.20+11.37+5.03%1028225.89%
AMZN220318C034000002021-10-19 3:13PM EDT2022-03-18259.79244.75248.90+3.24+1.26%91,04526.07%
AMZN220414C034000002021-10-19 3:10PM EDT2022-04-14278.00263.60270.100.00-89726.25%
AMZN220617C034000002021-10-20 9:53AM EDT2022-06-17323.05317.20324.75-6.25-1.90%73,34727.45%
AMZN220916C034000002021-10-19 1:33PM EDT2022-09-16380.30377.70389.550.00-264728.41%
AMZN230120C034000002021-10-19 1:14PM EDT2023-01-20448.60448.50461.550.00-1755628.95%
AMZN230317C034000002021-10-18 9:52AM EDT2023-03-17482.00480.05492.750.00-5329.28%
AMZN230616C034000002021-10-19 2:49PM EDT2023-06-16538.00523.65537.100.00-1730629.56%
AMZN240119C034000002021-10-19 3:30PM EDT2024-01-19632.97614.00634.000.00-914630.19%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P034000002021-10-20 10:06AM EDT2021-10-2212.0011.9012.20+1.88+18.58%1,5912,08522.65%
AMZN211029P034000002021-10-20 10:00AM EDT2021-10-2956.0056.2057.65+2.80+5.26%4945033.81%
AMZN211105P034000002021-10-20 9:59AM EDT2021-11-0565.2067.4068.70+3.20+5.16%2210329.76%
AMZN211112P034000002021-10-19 3:28PM EDT2021-11-1271.7473.9575.100.00-242326.91%
AMZN211119P034000002021-10-20 10:04AM EDT2021-11-1983.5082.7583.40+5.02+6.40%161,11725.79%
AMZN211126P034000002021-10-19 3:02PM EDT2021-11-2684.0088.2090.200.00-92124.86%
AMZN211217P034000002021-10-20 9:42AM EDT2021-12-17106.06112.90115.35-3.94-3.58%161,18824.58%
AMZN220121P034000002021-10-20 10:05AM EDT2022-01-21143.26142.45144.90+4.06+2.92%13,33623.78%
AMZN220218P034000002021-10-19 2:06PM EDT2022-02-18179.60182.90185.550.00-11,36326.06%
AMZN220318P034000002021-10-20 9:54AM EDT2022-03-18203.67202.50206.30-1.64-0.80%365625.89%
AMZN220414P034000002021-10-19 12:12PM EDT2022-04-14227.97221.25226.850.00-116126.01%
AMZN220617P034000002021-10-18 12:47PM EDT2022-06-17277.25270.10276.400.00-203,04526.79%
AMZN220916P034000002021-10-19 10:12AM EDT2022-09-16324.17324.85333.800.00-167227.28%
AMZN230120P034000002021-10-19 10:27AM EDT2023-01-20387.49384.35396.900.00-131427.40%
AMZN230317P034000002021-10-06 1:34PM EDT2023-03-17515.03409.75424.100.00-2927.57%
AMZN230616P034000002021-10-15 3:57PM EDT2023-06-16458.67445.45459.650.00-211527.47%
AMZN240119P034000002021-10-19 12:50PM EDT2024-01-19517.80508.00524.800.00-17726.82%