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:2200.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C022000002021-05-12 3:11PM EDT2021-05-21982.001,016.651,030.150.00-14112.84%
AMZN210618C022000002021-05-14 3:38PM EDT2021-06-181,022.001,020.751,033.20+58.00+6.02%829461.98%
AMZN210716C022000002021-05-11 12:29PM EDT2021-07-16998.001,023.201,036.500.00-12050.12%
AMZN210820C022000002021-05-14 9:35AM EDT2021-08-201,013.251,029.951,043.40+41.25+4.24%1449.77%
AMZN210917C022000002021-05-05 1:58PM EDT2021-09-171,101.871,033.601,047.700.00-1845.85%
AMZN211015C022000002021-04-16 9:46AM EDT2021-10-151,190.131,037.951,052.250.00-1943.20%
AMZN211119C022000002021-03-12 4:59PM EDT2021-11-19954.901,179.051,198.200.00-1069.33%
AMZN211217C022000002021-01-19 1:14AM EDT2021-12-17999.100.000.000.00--10.00%
AMZN220121C022000002021-05-07 11:05AM EDT2022-01-211,148.101,056.051,070.850.00-254338.53%
AMZN220617C022000002021-05-03 12:29PM EDT2022-06-171,262.051,079.151,095.500.00-31834.81%
AMZN230120C022000002021-05-11 9:39AM EDT2023-01-201,068.001,116.601,132.500.00-23332.40%
AMZN230616C022000002021-05-12 2:31PM EDT2023-06-161,097.361,149.501,167.000.00-3532.43%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P022000002021-05-14 3:06PM EDT2021-05-210.150.000.11-0.10-40.00%2663992.58%
AMZN210528P022000002021-05-14 10:36AM EDT2021-05-280.350.050.52-0.79-69.30%1503472.51%
AMZN210604P022000002021-05-05 12:11PM EDT2021-06-041.570.580.750.00-12763.79%
AMZN210611P022000002021-05-10 10:47AM EDT2021-06-111.581.301.690.00--260.44%
AMZN210618P022000002021-05-14 3:25PM EDT2021-06-182.172.062.44-1.45-40.06%255156.86%
AMZN210716P022000002021-05-14 2:49PM EDT2021-07-164.794.104.95-2.11-30.58%826547.38%
AMZN210820P022000002021-05-14 2:39PM EDT2021-08-209.859.1510.30-2.20-18.26%1115743.11%
AMZN210917P022000002021-05-14 1:09PM EDT2021-09-1713.2012.2012.80-3.15-19.27%224539.64%
AMZN211015P022000002021-05-11 1:22PM EDT2021-10-1516.4015.3016.600.00-17137.83%
AMZN211119P022000002021-05-14 10:10AM EDT2021-11-1924.6021.8523.65-3.90-13.68%1742436.99%
AMZN211217P022000002021-05-13 10:47AM EDT2021-12-1729.5825.0527.050.00-414935.65%
AMZN220121P022000002021-05-14 2:48PM EDT2022-01-2130.2029.3531.35-6.67-18.09%361,05234.33%
AMZN220318P022000002021-05-03 11:59AM EDT2022-03-1829.5035.6038.100.00-313232.69%
AMZN220617P022000002021-05-13 1:51PM EDT2022-06-1760.2547.6550.950.00-2140331.18%
AMZN230120P022000002021-05-14 2:55PM EDT2023-01-2079.6576.1080.95-14.12-15.06%333029.08%
AMZN230616P022000002021-05-14 12:22PM EDT2023-06-16106.0099.75109.00-12.00-10.17%104729.08%