Mercado fechará em 4 h 52 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.432,13-12,02 (-0,35%)
A partir de 10:07AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3900.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C039000002021-10-20 9:51AM EDT2021-10-220.250.170.25+0.09+56.25%259652.93%
AMZN211029C039000002021-10-20 9:47AM EDT2021-10-292.701.972.74+0.11+4.25%1651440.69%
AMZN211105C039000002021-10-20 9:51AM EDT2021-11-054.203.804.60-0.27-6.04%1317034.24%
AMZN211112C039000002021-10-19 2:17PM EDT2021-11-125.904.656.300.00-142330.67%
AMZN211119C039000002021-10-19 3:05PM EDT2021-11-197.557.557.800.00-2553428.23%
AMZN211126C039000002021-10-20 9:30AM EDT2021-11-268.617.759.25-0.29-3.26%33626.48%
AMZN211217C039000002021-10-20 9:44AM EDT2021-12-1717.0016.2017.25+0.20+1.19%370524.80%
AMZN220121C039000002021-10-20 9:50AM EDT2022-01-2134.3032.0533.55+1.30+3.94%22,12523.95%
AMZN220218C039000002021-10-19 3:53PM EDT2022-02-1858.9558.2560.300.00-417025.99%
AMZN220318C039000002021-10-18 2:08PM EDT2022-03-1874.4072.5573.850.00-316725.46%
AMZN220414C039000002021-10-18 10:24AM EDT2022-04-1483.0087.5091.900.00-25925.79%
AMZN220617C039000002021-10-19 3:21PM EDT2022-06-17138.00133.30138.450.00-793726.95%
AMZN220916C039000002021-10-20 9:35AM EDT2022-09-16195.80186.80196.75+3.08+1.60%313827.82%
AMZN230120C039000002021-10-15 3:37PM EDT2023-01-20253.20252.00267.900.00-134728.52%
AMZN230317C039000002021-10-14 1:55PM EDT2023-03-17235.55288.95302.250.00-11529.09%
AMZN230616C039000002021-10-15 11:20AM EDT2023-06-16308.79330.35343.950.00-35929.21%
AMZN240119C039000002021-10-18 2:01PM EDT2024-01-19432.55425.95442.500.00-21629.88%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022P039000002021-10-20 9:51AM EDT2021-10-22447.30436.90453.30-205.60-31.49%110.00%
AMZN211105P039000002021-09-27 2:43PM EDT2021-11-05504.36453.30466.600.00-640.00%
AMZN211119P039000002021-10-18 10:23AM EDT2021-11-19501.25454.90466.550.00-11270.00%
AMZN211217P039000002021-10-20 9:51AM EDT2021-12-17469.45460.95475.95-32.15-6.41%643120.65%
AMZN220121P039000002021-09-28 11:41AM EDT2022-01-21618.68477.50489.950.00-4321921.08%
AMZN220218P039000002021-10-18 10:23AM EDT2022-02-18538.76503.15510.650.00-111022.87%
AMZN220318P039000002021-09-28 9:55AM EDT2022-03-18617.99515.90516.300.00-18021.58%
AMZN220617P039000002021-10-12 10:35AM EDT2022-06-17726.57571.80580.700.00-154524.36%
AMZN220916P039000002021-10-18 3:50PM EDT2022-09-16626.68617.50631.200.00-13025.09%
AMZN230120P039000002021-10-08 3:27PM EDT2023-01-20785.40675.50690.200.00-214325.47%
AMZN230317P039000002021-10-08 1:15PM EDT2023-03-17810.00695.90712.150.00-1225.46%
AMZN230616P039000002021-08-26 3:56PM EDT2023-06-16832.47760.25777.000.00-5010327.25%