Mercado fechará em 1 h 58 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.076,52-83,01 (-2,63%)
A partir de 1:02PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2200.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C022000002021-02-19 9:52AM EST2021-02-261,116.90902.40907.950.00-11343.14%
AMZN210305C022000002021-02-01 10:09AM EST2021-03-051,081.50906.00912.150.00--1167.36%
AMZN210319C022000002021-02-19 2:17PM EST2021-03-191,091.30909.25914.250.00-323106.98%
AMZN210416C022000002021-02-16 11:51AM EST2021-04-16975.95908.85918.850.00-11673.01%
AMZN210521C022000002021-02-19 11:50AM EST2021-05-211,126.00918.50928.450.00-7860.12%
AMZN210618C022000002021-02-19 9:44AM EST2021-06-181,142.13924.10929.800.00-334453.37%
AMZN210716C022000002021-02-03 11:52AM EST2021-07-161,196.00931.65945.550.00-41551.11%
AMZN210820C022000002021-02-25 12:32PM EST2021-08-20943.65942.50949.85-186.35-16.49%1148.43%
AMZN210917C022000002020-09-29 9:23AM EST2021-09-171,081.041,010.001,021.850.00-1157.71%
AMZN211015C022000002020-12-30 11:35AM EST2021-10-151,163.501,069.101,083.000.00--763.75%
AMZN211119C022000002021-01-19 11:27AM EST2021-11-19983.031,158.751,170.250.00--071.82%
AMZN211217C022000002021-01-19 12:14AM EST2021-12-17999.101,145.251,154.750.00--166.45%
AMZN220121C022000002021-02-24 3:44PM EST2022-01-211,012.10985.85994.35-18.00-1.75%154342.33%
AMZN220617C022000002021-02-11 3:55PM EST2022-06-171,076.161,027.501,039.500.00-11440.48%
AMZN230120C022000002021-02-04 2:11PM EST2023-01-201,293.001,083.701,100.000.00-12639.02%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P022000002021-02-24 12:11PM EST2021-02-260.010.000.050.00-1309134.38%
AMZN210305P022000002021-02-23 12:45PM EST2021-03-050.090.010.620.00-24778.42%
AMZN210312P022000002021-02-25 12:11PM EST2021-03-121.100.901.42+0.15+15.79%422468.08%
AMZN210319P022000002021-02-24 3:55PM EST2021-03-191.481.902.190.00-861661.19%
AMZN210401P022000002021-02-22 9:38AM EST2021-04-012.693.154.200.00-6653.35%
AMZN210416P022000002021-02-25 12:45PM EST2021-04-165.605.605.85+1.22+27.85%1038448.41%
AMZN210521P022000002021-02-25 10:18AM EST2021-05-2113.8213.9014.40+2.07+17.62%89044.41%
AMZN210618P022000002021-02-22 10:10AM EST2021-06-1819.5419.9020.650.00-948541.88%
AMZN210716P022000002021-02-18 2:06PM EST2021-07-1624.6426.2527.150.00-45640.16%
AMZN210820P022000002021-02-23 9:59AM EST2021-08-2039.1536.7538.000.00-220439.40%
AMZN210917P022000002021-02-19 3:44PM EST2021-09-1733.0042.5543.950.00-10114738.19%
AMZN211015P022000002021-02-16 12:05PM EST2021-10-1538.6048.9550.700.00-15537.41%
AMZN211119P022000002021-02-22 1:23PM EST2021-11-1956.9060.0561.85+4.11+7.79%22437.18%
AMZN211217P022000002021-02-19 2:49PM EST2021-12-1752.6065.3567.850.00-511336.49%
AMZN220121P022000002021-02-25 12:04PM EST2022-01-2174.4073.3075.95+5.47+7.94%680035.88%
AMZN220617P022000002021-02-24 2:03PM EST2022-06-17100.60105.05108.550.00-234334.11%
AMZN230120P022000002021-02-10 3:54PM EST2023-01-20149.55149.50153.750.00-218832.73%