Mercado fechará em 4 h 18 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.260,69+39,14 (+1,76%)
A partir de 11:42AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:4400.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C044000002022-05-16 11:28AM EDT2022-05-270.010.000.050.00-18151356.25%
AMZN220603C044000002022-05-23 10:15AM EDT2022-06-030.040.000.260.00-3130141.41%
AMZN220617C044000002022-05-27 11:27AM EDT2022-06-170.110.020.11-0.05-31.25%41,64180.86%
AMZN220715C044000002022-05-26 10:57AM EDT2022-07-150.270.030.54-0.03-10.00%239460.35%
AMZN220819C044000002022-05-25 10:20AM EDT2022-08-190.950.471.460.00-121551.98%
AMZN220916C044000002022-05-26 3:53PM EDT2022-09-161.790.961.970.00-631748.80%
AMZN221021C044000002022-05-26 3:53PM EDT2022-10-212.191.112.680.00-136444.26%
AMZN230120C044000002022-05-27 10:18AM EDT2023-01-205.103.905.35-0.02-0.39%548338.18%
AMZN230317C044000002022-05-27 11:15AM EDT2023-03-179.216.259.40+1.09+13.42%109437.41%
AMZN230616C044000002022-05-26 1:58PM EDT2023-06-1615.0713.1517.350.00-1811536.33%
AMZN230915C044000002022-05-26 2:28PM EDT2023-09-1523.9020.7027.850.00-23535.84%
AMZN240119C044000002022-05-26 1:35PM EDT2024-01-1939.2837.1042.050.00-717734.87%
AMZN240621C044000002022-05-11 10:02AM EDT2024-06-2159.5055.0065.500.00-3634.69%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P044000002022-04-28 12:14PM EDT2022-05-271,583.522,139.852,146.850.00-20567.82%
AMZN220603P044000002022-04-26 2:07PM EDT2022-06-031,587.042,175.602,182.150.00--0298.62%
AMZN220617P044000002022-05-25 12:43PM EDT2022-06-172,278.502,134.652,141.450.00-57111.85%
AMZN220715P044000002022-05-13 2:13PM EDT2022-07-152,188.002,129.552,149.450.00-3059.67%
AMZN220819P044000002022-04-28 9:32AM EDT2022-08-191,572.702,134.952,151.050.00-2061.07%
AMZN220916P044000002022-05-25 10:33AM EDT2022-09-162,261.972,134.852,151.050.00-81952.93%
AMZN221021P044000002022-05-09 1:48PM EDT2022-10-212,193.872,135.152,149.850.00-2053.96%
AMZN230120P044000002022-05-19 12:52PM EDT2023-01-202,245.622,135.102,150.600.00-2643.01%
AMZN230317P044000002022-05-06 1:49PM EDT2023-03-172,100.112,134.502,149.000.00-34037.81%
AMZN230616P044000002022-05-25 3:25PM EDT2023-06-162,240.592,134.002,154.000.00-2535.45%
AMZN230915P044000002022-05-24 12:23PM EDT2023-09-152,313.682,132.502,150.500.00-50030.52%
AMZN240119P044000002022-05-25 3:36PM EDT2024-01-192,221.962,133.502,152.500.00-1927.94%