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:2400.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C024000002021-05-12 1:11PM EDT2021-05-21768.21818.55830.300.00-214102.03%
AMZN210618C024000002021-05-14 12:08PM EDT2021-06-18821.00822.10834.70+52.65+6.85%123152.08%
AMZN210716C024000002021-05-06 10:19AM EDT2021-07-16862.50827.60839.950.00-13148.39%
AMZN210820C024000002021-03-29 10:41AM EDT2021-08-20700.001,063.651,079.900.00-231100.04%
AMZN210917C024000002021-05-04 3:26PM EDT2021-09-17910.00842.45856.250.00-11840.39%
AMZN211015C024000002021-04-21 3:57PM EDT2021-10-15865.85848.70862.900.00-2438.45%
AMZN211119C024000002021-04-28 3:59PM EDT2021-11-191,095.90864.25875.350.00-1437.69%
AMZN211217C024000002021-05-12 2:10PM EDT2021-12-17809.75868.20882.100.00-11436.57%
AMZN220121C024000002021-05-14 2:58PM EDT2022-01-21883.50877.00891.00+46.50+5.56%245435.57%
AMZN220318C024000002021-05-10 11:07AM EDT2022-03-18887.09889.65905.100.00--534.40%
AMZN220617C024000002021-05-03 2:43PM EDT2022-06-17908.02910.85929.00-166.98-15.53%12533.31%
AMZN230120C024000002021-04-30 12:00PM EDT2023-01-20919.00959.50977.500.00-114731.44%
AMZN230616C024000002021-04-29 3:43PM EDT2023-06-16978.251,004.501,022.500.00-1431.87%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P024000002021-05-14 3:57PM EDT2021-05-210.170.040.23-0.42-71.19%14173778.42%
AMZN210528P024000002021-05-14 3:53PM EDT2021-05-280.680.600.95-1.59-70.04%719463.70%
AMZN210604P024000002021-05-12 1:49PM EDT2021-06-044.401.311.840.00-222756.14%
AMZN210611P024000002021-05-12 12:42PM EDT2021-06-116.002.232.910.00-1351.76%
AMZN210618P024000002021-05-14 11:33AM EDT2021-06-184.003.654.00-2.60-39.39%163249.40%
AMZN210625P024000002021-05-14 2:04PM EDT2021-06-255.124.155.35-1.54-23.12%21047.23%
AMZN210716P024000002021-05-14 11:31AM EDT2021-07-167.827.058.15-4.43-36.16%744941.46%
AMZN210820P024000002021-05-14 1:00PM EDT2021-08-2017.0015.5516.40-3.50-17.07%2033438.36%
AMZN210917P024000002021-05-11 3:28PM EDT2021-09-1721.5320.5022.000.00-1823336.24%
AMZN211015P024000002021-05-12 11:59AM EDT2021-10-1536.1325.4027.550.00-229534.69%
AMZN211119P024000002021-05-13 1:47PM EDT2021-11-1946.1536.3538.800.00-212734.41%
AMZN211217P024000002021-05-14 12:08PM EDT2021-12-1744.3541.6544.40-5.65-11.30%911733.41%
AMZN220121P024000002021-05-14 3:06PM EDT2022-01-2149.3648.2551.20-11.14-18.41%1276632.40%
AMZN220318P024000002021-05-14 1:53PM EDT2022-03-1862.8059.1562.80-11.18-15.11%114031.32%
AMZN220617P024000002021-05-14 1:51PM EDT2022-06-1782.0077.8081.95-19.90-19.53%198530.21%
AMZN230120P024000002021-05-14 2:21PM EDT2023-01-20124.95115.35124.65-8.05-6.05%269028.66%
AMZN230616P024000002021-05-13 3:38PM EDT2023-06-16169.50149.35163.400.00-32229.01%