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:2300.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C023000002021-05-06 9:49AM EDT2021-05-21985.60916.45930.200.00-11291.70%
AMZN210618C023000002021-05-06 10:04AM EDT2021-06-18884.65921.15933.850.00-114955.92%
AMZN210716C023000002021-04-30 11:25AM EDT2021-07-161,210.88924.05937.950.00-11352.09%
AMZN210820C023000002021-04-09 12:14PM EDT2021-08-201,068.50997.151,014.500.00-14667.17%
AMZN210917C023000002021-05-05 2:15PM EDT2021-09-171,002.22937.55951.450.00-2642.85%
AMZN211015C023000002021-02-05 4:58PM EDT2021-10-151,106.79769.65779.900.00-130.00%
AMZN211119C023000002021-04-22 3:18PM EDT2021-11-191,044.93952.55966.750.00-102439.36%
AMZN211217C023000002021-05-11 10:05AM EDT2021-12-17925.30958.00972.350.00-2438.07%
AMZN220121C023000002021-05-10 2:46PM EDT2022-01-21915.30964.55979.650.00-140536.86%
AMZN220318C023000002021-05-11 1:30PM EDT2022-03-18996.00974.50992.000.00-1335.55%
AMZN220617C023000002021-05-04 2:01PM EDT2022-06-171,055.00993.851,012.000.00-11834.14%
AMZN230120C023000002021-05-10 2:16PM EDT2023-01-201,050.001,035.001,053.00+23.00+2.24%43031.82%
AMZN230616C023000002021-05-14 2:30PM EDT2023-06-161,072.271,075.001,093.00+7.27+0.68%1332.10%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P023000002021-05-14 3:49PM EDT2021-05-210.060.020.15-0.24-80.00%2562879.10%
AMZN210528P023000002021-05-14 3:45PM EDT2021-05-280.500.180.77-0.90-64.29%155865.67%
AMZN210604P023000002021-05-13 9:45AM EDT2021-06-042.180.951.340.00-205459.30%
AMZN210611P023000002021-05-10 3:39PM EDT2021-06-112.311.722.260.00-131755.19%
AMZN210618P023000002021-05-14 2:44PM EDT2021-06-182.892.753.10-1.99-40.78%559852.16%
AMZN210625P023000002021-05-07 3:49PM EDT2021-06-253.203.054.200.00-7550.34%
AMZN210716P023000002021-05-14 3:19PM EDT2021-07-165.855.506.40-3.50-37.43%4847044.11%
AMZN210820P023000002021-05-14 3:33PM EDT2021-08-2012.5511.9512.55-4.70-27.25%3429940.21%
AMZN210917P023000002021-05-11 11:09AM EDT2021-09-1717.1415.7016.80-2.62-13.26%119337.76%
AMZN211015P023000002021-05-12 11:55AM EDT2021-10-1528.9419.5021.350.00-65336.09%
AMZN211119P023000002021-05-13 10:31AM EDT2021-11-1933.3628.1530.250.00-17835.54%
AMZN211217P023000002021-05-14 12:11PM EDT2021-12-1734.1032.3034.60-4.96-12.70%6050634.38%
AMZN220121P023000002021-05-14 2:25PM EDT2022-01-2140.1037.6040.10-7.50-15.76%177233.24%
AMZN220318P023000002021-05-14 1:23PM EDT2022-03-1848.8746.0549.00-8.47-14.77%238731.89%
AMZN220617P023000002021-05-13 12:31PM EDT2022-06-1775.3061.2565.300.00-548730.68%
AMZN230120P023000002021-05-13 3:10PM EDT2023-01-2099.9595.75100.60-10.00-9.10%188628.78%
AMZN230616P023000002021-05-13 12:14PM EDT2023-06-16131.45122.00135.300.00-21429.10%