Mercado abrirá em 7 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:2500.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C025000002021-11-19 10:38AM EST2021-12-031,244.14930.15946.250.00-83246.63%
AMZN211217C025000002021-11-23 2:58PM EST2021-12-171,077.27931.40947.800.00-16872.14%
AMZN220121C025000002021-12-02 2:51PM EST2022-01-21943.54941.60952.95-84.51-8.22%241,06950.48%
AMZN220218C025000002021-11-16 10:33AM EST2022-02-181,046.03948.75966.300.00-12951.37%
AMZN220318C025000002021-12-02 2:29PM EST2022-03-18968.25955.50973.75+111.20+12.97%13446.83%
AMZN220414C025000002021-11-22 10:10AM EST2022-04-141,188.10964.00981.950.00-1444.29%
AMZN220617C025000002021-11-30 9:35AM EST2022-06-171,125.40988.851,004.000.00-328841.23%
AMZN220916C025000002021-11-19 9:35AM EST2022-09-161,109.501,018.001,035.400.00-19539.05%
AMZN230120C025000002021-12-02 11:55AM EST2023-01-201,065.121,063.001,081.00-87.58-7.60%291,25337.91%
AMZN230616C025000002021-12-02 1:02PM EST2023-06-161,138.001,118.001,136.00-76.30-6.28%17337.65%
AMZN240119C025000002021-12-02 3:34PM EST2024-01-191,198.821,188.001,206.00-195.63-14.03%13737.13%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P025000002021-12-02 3:05PM EST2021-12-030.030.000.05+0.02+200.00%51192179.69%
AMZN211210P025000002021-12-02 11:34AM EST2021-12-100.270.200.32+0.13+92.86%210677.00%
AMZN211217P025000002021-12-02 3:56PM EST2021-12-170.880.810.96+0.08+10.00%751,03064.08%
AMZN220121P025000002021-12-02 3:21PM EST2022-01-215.855.206.00+0.55+10.38%183,69846.08%
AMZN220218P025000002021-12-02 9:55AM EST2022-02-1811.7312.7014.10-1.47-11.14%140043.44%
AMZN220318P025000002021-12-02 2:17PM EST2022-03-1819.6318.8020.30+2.63+15.47%240340.42%
AMZN220414P025000002021-12-02 2:16PM EST2022-04-1426.8325.6027.50+5.40+25.20%17938.85%
AMZN220520P025000002021-11-29 10:20AM EST2022-05-2027.7538.2040.350.00-72538.20%
AMZN220617P025000002021-12-02 11:02AM EST2022-06-1748.7346.0048.25+11.15+29.67%694237.27%
AMZN220715P025000002021-11-23 1:55PM EST2022-07-1540.4751.7055.250.00--1036.35%
AMZN220916P025000002021-12-02 3:24PM EST2022-09-1675.1071.1574.95+9.85+15.10%516835.50%
AMZN230120P025000002021-12-02 11:55AM EST2023-01-20108.10100.50114.65+3.00+2.85%422,16134.61%
AMZN230317P025000002021-12-02 3:45PM EST2023-03-17118.90115.50128.70+18.90+18.90%12834.02%
AMZN230616P025000002021-11-29 12:33PM EST2023-06-16120.80139.50152.350.00-253033.43%
AMZN240119P025000002021-12-02 9:47AM EST2024-01-19185.77183.00198.85-3.26-1.72%138732.02%