Mercado abrirá em 8 h 18 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2100.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217C021000002021-11-03 12:13PM EST2021-12-171,467.051,330.801,347.350.00-14102.95%
AMZN220121C021000002021-11-29 10:05AM EST2022-01-211,470.251,335.401,352.150.00-138368.01%
AMZN220218C021000002021-12-02 10:58AM EST2022-02-181,355.401,339.701,356.45-60.45-4.27%1259.47%
AMZN220318C021000002021-08-25 4:29PM EST2022-03-181,627.821,338.801,349.350.00--852.08%
AMZN220414C021000002021-11-22 10:10AM EST2022-04-141,579.001,345.651,363.800.00--154.78%
AMZN220520C021000002021-11-23 11:47AM EST2022-05-201,483.101,353.951,371.400.00--251.60%
AMZN220617C021000002021-10-07 8:54AM EST2022-06-171,247.801,434.501,445.850.00-13465.88%
AMZN220916C021000002021-08-17 11:01AM EST2022-09-161,185.351,399.001,417.500.00--050.19%
AMZN230120C021000002021-11-16 12:06PM EST2023-01-201,515.601,399.501,419.000.00-23442.10%
AMZN230317C021000002021-11-05 1:22PM EST2023-03-171,514.001,414.001,432.500.00-3341.53%
AMZN230616C021000002021-11-30 3:10PM EST2023-06-161,500.001,438.001,456.000.00-42841.03%
AMZN240119C021000002021-12-01 3:52PM EST2024-01-191,520.241,489.501,508.500.00-51540.07%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P021000002021-12-02 12:52PM EST2021-12-170.240.100.33+0.08+50.00%337382.81%
AMZN220121P021000002021-12-02 3:05PM EST2022-01-211.611.012.17+0.56+53.33%678555.90%
AMZN220218P021000002021-12-02 1:49PM EST2022-02-184.303.654.50+1.16+36.94%317250.80%
AMZN220318P021000002021-12-02 2:41PM EST2022-03-186.806.107.10+2.45+56.32%626047.53%
AMZN220414P021000002021-12-01 11:11AM EST2022-04-146.759.0510.300.00-12645.26%
AMZN220520P021000002021-11-26 10:32AM EST2022-05-2011.5514.6016.000.00-12643.66%
AMZN220617P021000002021-12-02 10:18AM EST2022-06-1718.2818.3019.80+5.78+46.24%128342.26%
AMZN220715P021000002021-12-02 12:43PM EST2022-07-1521.5520.8023.05+9.95+85.78%17040.87%
AMZN220916P021000002021-11-26 9:41AM EST2022-09-1623.9530.1532.700.00-118239.17%
AMZN230120P021000002021-12-02 3:22PM EST2023-01-2049.5044.3052.65+5.91+13.56%1930536.98%
AMZN230317P021000002021-11-29 11:09AM EST2023-03-1746.3153.0060.850.00-1836.16%
AMZN230616P021000002021-11-26 11:06AM EST2023-06-1665.5068.0074.700.00-519735.20%
AMZN240119P021000002021-12-01 3:43PM EST2024-01-19100.0095.50105.500.00-32533.47%