Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:1880.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210618C018800002021-05-10 9:36AM EDT2021-06-181,379.521,338.201,351.550.00-2210275.00%
AMZN210716C018800002021-05-10 10:02AM EDT2021-07-161,355.001,341.201,354.100.00-2263.18%
AMZN210820C018800002021-01-20 11:06AM EDT2021-08-201,358.251,448.351,455.750.00-12104.39%
AMZN210917C018800002021-04-07 12:07PM EDT2021-09-171,423.231,412.501,429.500.00-4282.38%
AMZN211015C018800002021-05-14 3:03PM EDT2021-10-151,351.651,349.251,362.85+55.73+4.30%8952.32%
AMZN211119C018800002020-12-09 2:18PM EDT2021-11-191,299.951,337.801,348.300.00--237.15%
AMZN211217C018800002021-05-06 9:45AM EDT2021-12-171,409.101,356.751,370.150.00--347.23%
AMZN220121C018800002021-05-14 2:54PM EDT2022-01-211,364.601,358.501,375.15+58.33+4.47%149545.60%
AMZN220617C018800002021-05-14 1:19PM EDT2022-06-171,361.261,366.501,384.50+44.54+3.38%61738.62%
AMZN230120C018800002021-05-12 1:35PM EDT2023-01-201,329.181,386.501,404.500.00-51834.63%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P018800002021-04-16 12:33PM EDT2021-05-210.500.000.280.00-116127.73%
AMZN210618P018800002021-05-06 12:58PM EDT2021-06-180.740.391.100.00-115266.97%
AMZN210716P018800002021-04-14 2:15PM EDT2021-07-162.901.942.510.00-626456.84%
AMZN210820P018800002021-05-05 3:23PM EDT2021-08-204.854.154.900.00-111950.34%
AMZN210917P018800002020-11-16 1:01AM EDT2021-09-1732.9523.8525.450.00--460.63%
AMZN211015P018800002021-05-12 2:07PM EDT2021-10-157.807.258.15-2.80-26.42%113344.14%
AMZN211119P018800002021-03-05 10:57AM EDT2021-11-1929.9511.4012.450.00-1343.00%
AMZN211217P018800002021-05-10 10:00AM EDT2021-12-1711.2011.6512.800.00-1340.34%
AMZN220121P018800002021-05-11 12:19PM EDT2022-01-2114.4013.5514.850.00-408438.53%
AMZN220318P018800002021-04-19 2:43PM EDT2022-03-1816.4515.3018.150.00-11136.30%
AMZN220617P018800002021-04-05 12:27PM EDT2022-06-1721.9019.6521.900.00-56733.19%
AMZN230120P018800002021-05-14 3:33PM EDT2023-01-2036.5033.4037.90+1.10+3.11%11530.39%
AMZN230616P018800002021-05-03 2:16PM EDT2023-06-1641.5044.0552.450.00--129.77%