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:2000.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C020000002021-05-03 12:27PM EDT2021-05-211,202.131,217.251,230.10-203.57-14.48%18134.38%
AMZN210618C020000002021-05-10 10:43AM EDT2021-06-181,230.201,219.251,232.100.00-755470.32%
AMZN210716C020000002021-05-11 12:38PM EDT2021-07-161,225.001,221.151,234.850.00-11757.34%
AMZN210820C020000002021-05-13 2:50PM EDT2021-08-201,170.001,225.801,239.150.00-1751.14%
AMZN210917C020000002021-05-10 9:53AM EDT2021-09-171,250.001,228.651,242.300.00-1751.88%
AMZN211015C020000002021-05-03 12:15PM EDT2021-10-151,420.001,231.251,245.650.00-3548.60%
AMZN211119C020000002021-02-22 10:34AM EDT2021-11-191,240.001,144.751,152.000.00-1120.00%
AMZN211217C020000002021-03-15 3:15PM EDT2021-12-171,119.441,349.701,367.200.00--769.38%
AMZN220121C020000002021-05-14 3:59PM EDT2022-01-211,256.001,243.501,259.55+61.00+5.10%275742.60%
AMZN220318C020000002021-05-14 2:36PM EDT2022-03-181,248.371,248.151,266.00+43.24+3.59%2210940.21%
AMZN220617C020000002021-05-06 9:30AM EDT2022-06-171,300.001,257.551,274.000.00-114237.03%
AMZN230120C020000002021-05-10 1:14PM EDT2023-01-201,234.101,281.001,299.000.00-135033.59%
AMZN230616C020000002021-05-13 11:56AM EDT2023-06-161,250.001,307.501,325.500.00-2633.36%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P020000002021-05-14 2:49PM EDT2021-05-210.050.000.10-0.06-54.55%54528105.08%
AMZN210528P020000002021-05-07 1:46PM EDT2021-05-280.200.010.30-0.22-52.38%14581.25%
AMZN210618P020000002021-05-14 3:58PM EDT2021-06-181.321.091.42-0.72-35.29%662,92263.54%
AMZN210716P020000002021-05-14 2:44PM EDT2021-07-163.002.523.25-0.91-23.27%4330052.75%
AMZN210820P020000002021-05-14 3:23PM EDT2021-08-205.905.556.35-1.85-23.87%1622247.68%
AMZN210917P020000002021-05-14 10:51AM EDT2021-09-178.257.458.30-2.32-21.95%2450044.01%
AMZN211015P020000002021-05-12 2:07PM EDT2021-10-1510.859.4510.55-3.27-23.16%316841.57%
AMZN211119P020000002021-05-12 2:16PM EDT2021-11-1920.0013.4014.800.00-137640.06%
AMZN211217P020000002021-05-14 12:55PM EDT2021-12-1716.3015.4016.70-5.23-24.29%67438.32%
AMZN220121P020000002021-05-14 1:38PM EDT2022-01-2118.1017.4519.50-4.84-21.10%41,44736.75%
AMZN220318P020000002021-05-10 11:17AM EDT2022-03-1822.9521.2022.950.00-79434.46%
AMZN220617P020000002021-05-14 10:12AM EDT2022-06-1730.0028.2530.25-2.35-7.26%148332.31%
AMZN230120P020000002021-05-12 2:10PM EDT2023-01-2055.8146.2550.100.00-166729.67%
AMZN230616P020000002021-05-14 9:35AM EDT2023-06-1666.5061.5569.65-3.50-5.00%111429.39%