Mercado fechará em 2 h 31 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.103,79-55,74 (-1,76%)
A partir de 12:29PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2300.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C023000002021-02-10 2:54PM EST2021-02-26983.05815.80819.450.00--2262.81%
AMZN210319C023000002021-02-24 2:36PM EST2021-03-19855.00817.55820.100.00-11578.93%
AMZN210326C023000002021-02-16 12:04AM EST2021-03-26977.00818.70822.600.00--170.94%
AMZN210416C023000002021-02-11 2:52PM EST2021-04-16850.00823.15826.600.00-12157.38%
AMZN210521C023000002021-02-11 2:52PM EST2021-05-21979.82837.30841.450.00-4550.76%
AMZN210618C023000002021-02-23 1:35PM EST2021-06-18885.85846.50851.050.00-1015947.98%
AMZN210716C023000002021-02-08 3:34PM EST2021-07-16890.00853.80858.650.00-11245.08%
AMZN210820C023000002021-02-10 2:42PM EST2021-08-201,031.00867.55873.400.00-14643.77%
AMZN210917C023000002021-02-19 1:48PM EST2021-09-171,040.71870.05877.700.00-1341.54%
AMZN211015C023000002021-02-05 3:58PM EST2021-10-151,106.79886.65893.250.00-1341.81%
AMZN211119C023000002021-01-08 9:33AM EST2021-11-19963.551,116.501,127.350.00-102071.04%
AMZN220121C023000002021-02-24 3:54PM EST2022-01-21957.69920.25928.150.00-142640.04%
AMZN220617C023000002021-02-23 2:03PM EST2022-06-171,040.20963.00973.000.00-241638.23%
AMZN230120C023000002021-02-23 10:55AM EST2023-01-201,065.001,028.501,037.000.00-112737.17%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P023000002021-02-23 9:48AM EST2021-02-260.190.000.120.00-244129.30%
AMZN210305P023000002021-02-24 11:28AM EST2021-03-050.500.251.01+0.09+21.95%56276.20%
AMZN210312P023000002021-02-25 12:10PM EST2021-03-121.621.471.88+0.42+35.00%61064.55%
AMZN210319P023000002021-02-25 9:30AM EST2021-03-192.502.522.82+0.25+11.11%1054057.54%
AMZN210326P023000002021-02-24 11:09AM EST2021-03-263.403.403.900.00-4252.88%
AMZN210401P023000002021-02-24 1:49PM EST2021-04-013.794.104.750.00-4550.42%
AMZN210416P023000002021-02-25 10:11AM EST2021-04-166.306.907.30+0.25+4.13%238345.73%
AMZN210521P023000002021-02-24 3:23PM EST2021-05-2117.3517.8518.50+1.35+8.44%18242.83%
AMZN210618P023000002021-02-25 10:10AM EST2021-06-1824.0025.7526.55+0.40+1.69%145040.71%
AMZN210716P023000002021-02-24 10:23AM EST2021-07-1630.9533.3534.550.00-722639.20%
AMZN210820P023000002021-02-22 2:52PM EST2021-08-2044.3846.9548.40-8.37-15.87%120438.82%
AMZN210917P023000002021-02-23 12:26PM EST2021-09-1751.6553.8055.600.00-25737.71%
AMZN211015P023000002021-02-19 2:41PM EST2021-10-1568.5561.3563.450.00-52736.97%
AMZN211119P023000002021-02-24 3:42PM EST2021-11-1970.7073.9576.150.00-14936.75%
AMZN211217P023000002021-02-08 9:33AM EST2021-12-1763.6780.8083.350.00-24836.15%
AMZN220121P023000002021-02-25 12:05PM EST2022-01-2192.5589.7592.25+5.76+6.64%172635.52%
AMZN220617P023000002021-02-19 3:32PM EST2022-06-17123.00127.80131.150.00-146534.12%
AMZN230120P023000002021-02-24 9:42AM EST2023-01-20175.70176.45181.400.00-234532.80%