Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 07:03PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2000.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015C020000002021-09-17 10:39AM EDT2021-10-151,481.921,401.351,411.850.00-1689.87%
AMZN211119C020000002021-09-27 2:45PM EDT2021-11-191,408.001,403.001,414.85+157.67+12.61%1062.99%
AMZN211217C020000002021-09-17 12:26PM EDT2021-12-171,488.701,405.151,416.750.00-61254.97%
AMZN220121C020000002021-09-10 2:40PM EDT2022-01-211,495.001,408.401,421.100.00-17564750.36%
AMZN220218C020000002021-08-31 9:32AM EDT2022-02-181,432.791,410.201,427.700.00-1053.79%
AMZN220318C020000002021-09-10 2:26PM EDT2022-03-181,502.501,413.051,430.450.00-10011650.53%
AMZN220414C020000002021-08-27 2:03PM EDT2022-04-141,360.161,416.451,433.350.00-5548.19%
AMZN220617C020000002021-09-20 3:54PM EDT2022-06-171,380.001,426.101,441.500.00-116444.60%
AMZN220916C020000002021-08-19 10:25AM EDT2022-09-161,270.001,492.001,511.000.00-1550.96%
AMZN230120C020000002021-09-24 10:06AM EDT2023-01-201,467.251,455.051,473.000.00-235239.18%
AMZN230616C020000002021-09-21 3:29PM EDT2023-06-161,445.001,479.501,499.000.00-19037.97%
AMZN240119C020000002021-09-24 12:33PM EDT2024-01-191,533.121,519.501,538.500.00-1837.00%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211015P020000002021-09-27 10:28AM EDT2021-10-150.200.050.22+0.14+233.33%11,83776.07%
AMZN211119P020000002021-09-27 1:06PM EDT2021-11-191.421.201.57+0.02+1.43%17227956.82%
AMZN211217P020000002021-09-27 3:24PM EDT2021-12-172.502.232.60-1.35-35.06%2137249.92%
AMZN220121P020000002021-09-27 2:06PM EDT2022-01-214.804.254.70-0.80-14.29%101,51345.45%
AMZN220218P020000002021-09-27 3:08PM EDT2022-02-187.456.807.35-0.40-5.10%13543.81%
AMZN220318P020000002021-09-27 3:46PM EDT2022-03-188.868.409.00-6.74-43.21%120441.51%
AMZN220414P020000002021-09-21 3:33PM EDT2022-04-1415.2510.2011.000.00-2540.00%
AMZN220617P020000002021-09-27 2:33PM EDT2022-06-1717.3516.7017.40-7.90-31.29%468338.02%
AMZN220916P020000002021-09-24 3:10PM EDT2022-09-1627.3925.9026.750.00-36535.96%
AMZN230120P020000002021-09-23 12:30PM EDT2023-01-2040.7538.7040.700.00-180734.18%
AMZN230616P020000002021-09-27 3:44PM EDT2023-06-1655.5054.1056.85-1.70-2.97%225232.72%
AMZN240119P020000002021-09-22 3:25PM EDT2024-01-1981.7272.0082.000.00-12731.45%