Mercado fechará em 2 h 5 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.086,07-73,46 (-2,32%)
A partir de 12:55PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2000.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C020000002021-02-24 10:25AM EST2021-02-261,153.091,098.301,105.000.00-11366.36%
AMZN210312C020000002021-02-08 11:34AM EST2021-03-121,310.001,104.351,109.500.00--1138.03%
AMZN210319C020000002021-02-24 12:24PM EST2021-03-191,157.531,103.251,107.850.00-641113.37%
AMZN210416C020000002021-02-25 11:30AM EST2021-04-161,140.101,106.751,110.25-49.15-4.13%18878.60%
AMZN210521C020000002021-02-16 12:05AM EST2021-05-211,267.101,114.551,120.000.00--265.56%
AMZN210618C020000002021-02-16 10:57AM EST2021-06-181,230.001,118.051,123.400.00-258158.50%
AMZN210716C020000002021-02-22 12:49PM EST2021-07-161,154.221,118.251,124.600.00-1752.68%
AMZN210820C020000002021-02-03 12:25PM EST2021-08-201,428.051,126.351,133.450.00-1650.01%
AMZN210917C020000002020-11-13 1:44PM EST2021-09-171,152.551,156.801,164.950.00-1354.67%
AMZN211015C020000002021-01-25 11:08AM EST2021-10-151,289.601,188.201,195.850.00-1157.89%
AMZN211119C020000002021-02-01 9:32AM EST2021-11-191,240.001,143.901,158.000.00-11247.20%
AMZN220121C020000002021-02-24 3:21PM EST2022-01-211,205.001,159.201,168.100.00-1079344.36%
AMZN220617C020000002021-02-24 3:20PM EST2022-06-171,240.151,186.701,202.250.00-111241.82%
AMZN230120C020000002021-02-25 11:50AM EST2023-01-201,240.001,234.001,244.00-38.00-2.97%311739.21%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P020000002021-02-25 11:52AM EST2021-02-260.010.000.12-0.13-92.86%57112182.81%
AMZN210305P020000002021-02-24 12:48PM EST2021-03-050.050.050.46-0.02-28.57%234497.36%
AMZN210312P020000002021-02-24 10:03AM EST2021-03-120.550.190.980.00-15479.39%
AMZN210319P020000002021-02-25 9:42AM EST2021-03-190.740.881.17+0.09+13.85%81,58970.53%
AMZN210416P020000002021-02-25 12:09PM EST2021-04-162.902.823.35+0.32+12.40%939054.71%
AMZN210521P020000002021-02-24 11:14AM EST2021-05-217.157.808.500.00-2013549.65%
AMZN210618P020000002021-02-25 12:25PM EST2021-06-1811.4511.5012.00+1.32+13.03%1102,17546.02%
AMZN210716P020000002021-02-24 11:31AM EST2021-07-1613.5015.0515.700.00-78443.56%
AMZN210820P020000002021-02-11 2:03PM EST2021-08-2019.8221.8022.80-1.18-5.62%16942.37%
AMZN210917P020000002021-02-22 11:41AM EST2021-09-1725.6525.4026.55+0.70+2.81%411140.82%
AMZN211015P020000002021-02-24 3:22PM EST2021-10-1527.1729.7531.050.00-213939.80%
AMZN211119P020000002021-02-23 2:08PM EST2021-11-1937.0536.7038.400.00-16639.23%
AMZN211217P020000002021-02-22 1:39PM EST2021-12-1736.6041.0542.450.00-23038.36%
AMZN220121P020000002021-02-25 9:57AM EST2022-01-2143.9346.9548.35+0.73+1.69%11,33637.63%
AMZN220617P020000002021-02-23 10:14AM EST2022-06-1764.9368.7070.00-5.57-7.90%341435.06%
AMZN230120P020000002021-02-23 10:27AM EST2023-01-20102.45101.50105.600.00-658233.50%