Mercado abrirá em 6 h 2 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.161,47+9,53 (+0,30%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2100.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C021000002021-04-30 9:33AM EDT2021-05-141,399.500.000.000.00-100.00%
AMZN210521C021000002021-05-11 10:03AM EDT2021-05-211,047.620.000.000.00-100.00%
AMZN210604C021000002021-04-27 9:31AM EDT2021-06-041,338.000.000.000.00--00.00%
AMZN210611C021000002021-05-10 3:59PM EDT2021-06-111,094.000.000.000.00--00.00%
AMZN210618C021000002021-05-03 9:32AM EDT2021-06-181,374.990.000.000.00-100.00%
AMZN210716C021000002021-04-08 3:55PM EDT2021-07-161,208.151,188.201,205.500.00-529115.39%
AMZN210820C021000002021-04-20 12:13PM EDT2021-08-201,243.420.000.000.00-100.00%
AMZN210917C021000002021-04-07 12:07PM EDT2021-09-171,208.231,198.051,213.000.00-1384.00%
AMZN211015C021000002021-04-16 9:43AM EDT2021-10-151,292.460.000.000.00-100.00%
AMZN211119C021000002021-04-13 11:51AM EDT2021-11-191,348.021,083.851,099.700.00-11744.10%
AMZN211217C021000002021-04-21 9:41AM EDT2021-12-171,232.750.000.000.00--00.00%
AMZN220121C021000002021-05-07 9:58AM EDT2022-01-211,110.000.000.000.00-200.00%
AMZN220617C021000002021-04-12 12:05PM EDT2022-06-171,329.161,105.501,125.000.00-52835.24%
AMZN230120C021000002021-04-23 10:08AM EDT2023-01-201,162.900.000.000.00-600.00%
AMZN230616C021000002021-05-11 12:34PM EDT2023-06-161,172.410.000.000.00-300.00%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P021000002021-04-27 1:50PM EDT2021-05-140.040.000.000.00-15050.00%
AMZN210521P021000002021-05-13 3:43PM EDT2021-05-210.130.000.000.00-13050.00%
AMZN210528P021000002021-05-12 2:37PM EDT2021-05-280.470.000.000.00-2025.00%
AMZN210604P021000002021-05-13 9:30AM EDT2021-06-041.250.000.000.00-3025.00%
AMZN210618P021000002021-05-13 2:19PM EDT2021-06-182.950.000.000.00-3025.00%
AMZN210716P021000002021-05-10 3:49PM EDT2021-07-164.050.000.000.00-1012.50%
AMZN210820P021000002021-05-13 12:59PM EDT2021-08-2010.400.000.000.00-12012.50%
AMZN210917P021000002021-05-13 3:56PM EDT2021-09-1713.400.000.000.00-11012.50%
AMZN211015P021000002021-05-13 3:23PM EDT2021-10-1516.650.000.000.00-59012.50%
AMZN211119P021000002021-05-12 11:42AM EDT2021-11-1922.480.000.000.00-1012.50%
AMZN211217P021000002021-05-13 12:22PM EDT2021-12-1724.290.000.000.00-10012.50%
AMZN220121P021000002021-05-12 2:28PM EDT2022-01-2132.600.000.000.00-606.25%
AMZN220318P021000002021-05-12 2:26PM EDT2022-03-1838.400.000.000.00-106.25%
AMZN220617P021000002021-05-13 12:40PM EDT2022-06-1744.650.000.000.00-206.25%
AMZN230120P021000002021-05-13 3:02PM EDT2023-01-2070.000.000.000.00-306.25%
AMZN230616P021000002021-05-12 2:43PM EDT2023-06-1695.950.000.000.00-606.25%