Mercado fechará em 1 h 49 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.083,83-75,70 (-2,40%)
A partir de 1:11PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2400.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C024000002021-02-23 12:59PM EST2021-02-26723.75686.50694.450.00-213195.53%
AMZN210319C024000002021-02-10 2:54PM EST2021-03-19741.00691.85696.55-145.50-16.41%14463.03%
AMZN210416C024000002021-02-24 10:57AM EST2021-04-16766.09703.00706.950.00-22251.17%
AMZN210521C024000002021-02-23 10:14AM EST2021-05-21756.17716.70721.500.00-3445.26%
AMZN210618C024000002021-02-17 10:02AM EST2021-06-18777.00728.85735.050.00-125343.36%
AMZN210716C024000002021-02-22 11:04AM EST2021-07-16821.00739.60745.800.00-162941.49%
AMZN210820C024000002021-02-23 12:23PM EST2021-08-20811.42758.10765.000.00-32141.08%
AMZN210917C024000002021-02-04 9:56AM EST2021-09-17965.00768.20776.000.00-1640.14%
AMZN211015C024000002020-12-21 12:33PM EST2021-10-15922.27983.65993.350.00-1267.99%
AMZN211119C024000002020-12-10 3:58PM EST2021-11-19833.70892.70902.000.00--151.88%
AMZN211217C024000002021-02-05 12:57PM EST2021-12-17874.95803.80814.90+25.45+3.00%1238.83%
AMZN220121C024000002021-02-23 9:30AM EST2022-01-21889.00816.90822.850.00-249537.72%
AMZN220617C024000002021-01-29 2:43PM EST2022-06-171,011.45870.50880.500.00-11937.20%
AMZN230120C024000002021-02-22 3:49PM EST2023-01-20956.56942.50955.550.00-25236.80%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P024000002021-02-24 1:56PM EST2021-02-260.060.010.110.00-60146109.38%
AMZN210305P024000002021-02-25 12:36PM EST2021-03-051.050.931.55+0.30+40.00%8915670.64%
AMZN210312P024000002021-02-24 3:12PM EST2021-03-122.052.702.970.00-568859.69%
AMZN210319P024000002021-02-25 11:47AM EST2021-03-193.974.504.65+1.01+34.12%1154853.88%
AMZN210326P024000002021-02-22 12:59PM EST2021-03-264.756.006.500.00-12350.28%
AMZN210416P024000002021-02-25 12:41PM EST2021-04-1610.6111.3011.70+2.26+27.07%265343.46%
AMZN210521P024000002021-02-25 12:19PM EST2021-05-2125.5127.5528.30+3.56+16.22%613141.65%
AMZN210618P024000002021-02-25 9:39AM EST2021-06-1829.9038.0039.35-2.30-7.14%143339.86%
AMZN210716P024000002021-02-24 3:39PM EST2021-07-1640.7248.6050.150.00-431538.60%
AMZN210820P024000002021-02-24 3:43PM EST2021-08-2057.2165.1067.000.00-422738.24%
AMZN210917P024000002021-02-25 10:34AM EST2021-09-1772.0074.4076.30+7.95+12.41%29937.29%
AMZN211015P024000002021-02-22 12:17PM EST2021-10-1579.1083.7585.900.00-125036.63%
AMZN211119P024000002021-02-19 3:54PM EST2021-11-1978.0098.10100.600.00-14436.41%
AMZN211217P024000002021-02-16 3:15PM EST2021-12-1784.54105.75108.850.00-31535.81%
AMZN220121P024000002021-02-25 12:53PM EST2022-01-21118.30117.10119.40+13.30+12.67%456835.25%
AMZN220617P024000002021-02-24 1:46PM EST2022-06-17144.90158.90162.950.00-185233.87%
AMZN230120P024000002021-02-19 1:34PM EST2023-01-20217.40214.10219.35+7.70+3.67%132732.71%