Mercado abrirá em 6 h 44 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2400.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C024000002021-12-01 9:30AM EST2021-12-031,155.351,030.151,046.050.00-12271.09%
AMZN211217C024000002021-12-02 12:44PM EST2021-12-171,055.551,031.351,047.95-55.44-4.99%51880.52%
AMZN220121C024000002021-11-23 3:01PM EST2022-01-211,186.661,037.801,055.100.00-139754.97%
AMZN220218C024000002021-11-23 1:48PM EST2022-02-181,098.601,045.301,062.80-59.53-5.14%12754.75%
AMZN220318C024000002021-10-29 8:42AM EST2022-03-18948.801,118.451,133.750.00-1767.63%
AMZN220414C024000002021-11-23 11:47AM EST2022-04-141,186.201,057.651,075.700.00-1246.57%
AMZN220520C024000002021-11-23 11:47AM EST2022-05-201,195.101,071.601,087.300.00--144.52%
AMZN220617C024000002021-12-02 12:58PM EST2022-06-171,101.201,078.951,094.00-100.74-8.38%197542.81%
AMZN220916C024000002021-11-29 3:50PM EST2022-09-161,228.811,102.001,120.500.00-2024740.09%
AMZN230120C024000002021-11-30 1:26PM EST2023-01-201,205.001,143.501,161.500.00-219338.74%
AMZN230317C024000002021-10-26 10:02AM EST2023-03-171,123.401,219.001,238.500.00--144.63%
AMZN230616C024000002021-12-02 3:34PM EST2023-06-161,204.321,194.501,212.50-88.88-6.87%17438.38%
AMZN240119C024000002021-11-30 9:51AM EST2024-01-191,366.081,261.501,279.500.00-35037.88%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P024000002021-12-02 11:12AM EST2021-12-030.030.010.03+0.01+50.00%31121198.44%
AMZN211210P024000002021-12-02 10:41AM EST2021-12-100.180.020.24+0.13+260.00%15580.86%
AMZN211217P024000002021-12-02 3:49PM EST2021-12-170.650.490.72+0.02+3.17%1381,95168.48%
AMZN220121P024000002021-12-02 10:55AM EST2022-01-214.503.654.45+0.90+25.00%31,09648.68%
AMZN220218P024000002021-11-26 11:10AM EST2022-02-187.849.4510.650.00-122145.39%
AMZN220318P024000002021-11-30 1:18PM EST2022-03-1812.1514.3015.700.00-622542.12%
AMZN220414P024000002021-11-26 9:40AM EST2022-04-1416.5319.8021.500.00-19740.31%
AMZN220520P024000002021-11-18 11:56AM EST2022-05-2017.6029.9532.050.00-2339.43%
AMZN220617P024000002021-12-02 11:02AM EST2022-06-1739.4036.5038.50+9.76+32.93%12,04838.33%
AMZN220916P024000002021-11-29 3:50PM EST2022-09-1649.0057.6561.000.00-140136.26%
AMZN230120P024000002021-11-26 10:22AM EST2023-01-2077.0084.0094.000.00-281534.94%
AMZN230317P024000002021-11-26 10:32AM EST2023-03-1791.0098.00107.550.00-11734.45%
AMZN230616P024000002021-11-30 1:20PM EST2023-06-16115.00117.00128.650.00-136633.78%
AMZN240119P024000002021-12-02 11:02AM EST2024-01-19165.40156.50171.75+20.26+13.96%18832.35%