Mercado fechará em 4 h 45 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.435,48-8,67 (-0,25%)
A partir de 10:15AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:4200.00
Opções de comprapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211022C042000002021-10-20 9:51AM EDT2021-10-220.120.020.05+0.05+71.43%937867.97%
AMZN211029C042000002021-10-20 9:50AM EDT2021-10-290.700.560.79+0.02+2.94%218750.04%
AMZN211105C042000002021-10-18 3:29PM EDT2021-11-051.501.221.520.00-41341.70%
AMZN211112C042000002021-10-07 2:16PM EDT2021-11-121.831.602.030.00-4436.53%
AMZN211119C042000002021-10-20 9:57AM EDT2021-11-192.362.312.61-0.20-7.81%158333.35%
AMZN211126C042000002021-10-19 2:13PM EDT2021-11-262.961.733.600.00-21931.67%
AMZN211217C042000002021-10-19 3:07PM EDT2021-12-175.705.055.750.00-1450527.51%
AMZN220121C042000002021-10-19 3:39PM EDT2022-01-2112.0011.0011.800.00-1374025.08%
AMZN220218C042000002021-10-19 3:08PM EDT2022-02-1824.9022.5523.800.00-119625.94%
AMZN220318C042000002021-10-19 2:59PM EDT2022-03-1833.2531.3032.800.00-712725.51%
AMZN220414C042000002021-10-19 3:26PM EDT2022-04-1442.4040.5043.100.00-213225.45%
AMZN220617C042000002021-10-19 10:21AM EDT2022-06-1773.6572.8076.050.00-131826.37%
AMZN220916C042000002021-10-11 9:36AM EDT2022-09-1686.75115.05121.900.00-27827.07%
AMZN230120C042000002021-10-19 3:54PM EDT2023-01-20180.00174.55183.450.00-3233827.75%
AMZN230317C042000002021-10-12 3:08PM EDT2023-03-17151.26202.05214.950.00-1328.35%
AMZN230616C042000002021-10-19 12:48PM EDT2023-06-16245.22243.95256.250.00-108228.66%
AMZN240119C042000002021-10-18 12:46PM EDT2024-01-19334.71334.75352.350.00-18929.46%
Opções de vendapara22 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211105P042000002021-10-01 12:04PM EDT2021-11-05927.59753.85768.750.00-6048.66%
AMZN211119P042000002021-09-28 9:33AM EDT2021-11-19843.40753.80769.500.00-1537.06%
AMZN211217P042000002021-10-18 9:50AM EDT2021-12-17772.12755.75771.800.00-23128.79%
AMZN220121P042000002021-10-20 9:51AM EDT2022-01-21765.20762.90776.40-131.80-14.69%13925.17%
AMZN220218P042000002021-09-24 9:47AM EDT2022-02-18820.00770.75782.650.00-1124.30%
AMZN220318P042000002021-10-18 11:07AM EDT2022-03-18815.00779.40791.800.00-161824.29%
AMZN220617P042000002021-10-15 2:01PM EDT2022-06-17865.00816.65828.400.00-2012824.83%
AMZN220916P042000002021-10-18 9:50AM EDT2022-09-16865.00850.15867.050.00-1425.23%
AMZN230120P042000002021-09-01 2:11PM EDT2023-01-20880.301,023.001,041.000.00-22534.37%
AMZN230616P042000002021-09-21 10:41AM EDT2023-06-161,044.35954.95971.350.00-41025.66%