Mercado abrirá em 7 h 29 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:2700.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C027000002021-11-30 10:24AM EST2021-12-03864.80730.15746.800.00-110199.32%
AMZN211210C027000002021-12-02 10:56AM EST2021-12-10733.45731.10747.35-84.78-10.36%2575.49%
AMZN211217C027000002021-12-02 11:50AM EST2021-12-17741.35732.60749.55-43.17-5.50%102161.22%
AMZN211223C027000002021-12-01 1:27PM EST2021-12-23814.36733.75750.900.00-81454.33%
AMZN211231C027000002021-12-02 2:42PM EST2021-12-31739.25736.55753.50-76.86-9.42%21050.07%
AMZN220121C027000002021-12-02 3:58PM EST2022-01-21746.85744.70762.05-102.81-12.10%834649.64%
AMZN220218C027000002021-12-01 9:56AM EST2022-02-18852.05759.40776.900.00-101845.39%
AMZN220318C027000002021-11-29 10:09AM EST2022-03-18905.40770.00788.300.00-11042.16%
AMZN220414C027000002021-11-22 9:30AM EST2022-04-141,015.40782.95797.600.00-1539.81%
AMZN220520C027000002021-11-12 2:52PM EST2022-05-20868.67804.20820.300.00-1139.65%
AMZN220617C027000002021-12-01 3:50PM EST2022-06-17840.75815.35830.400.00-110438.40%
AMZN220916C027000002021-11-22 10:35AM EST2022-09-161,022.92855.00872.500.00-11537.14%
AMZN230120C027000002021-12-01 3:30PM EST2023-01-20937.59908.50927.000.00-114036.35%
AMZN230317C027000002021-11-12 11:51AM EST2023-03-17992.00934.50952.500.00-1436.38%
AMZN230616C027000002021-11-29 9:30AM EST2023-06-16990.00973.50991.500.00-15236.39%
AMZN240119C027000002021-11-18 12:07PM EST2024-01-191,234.001,054.001,072.000.00-31936.18%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P027000002021-12-02 12:13PM EST2021-12-030.060.030.06+0.01+20.00%15257144.92%
AMZN211210P027000002021-12-02 3:33PM EST2021-12-100.600.480.75+0.09+17.65%133265.55%
AMZN211217P027000002021-12-02 3:58PM EST2021-12-172.001.712.19+0.09+4.71%2431,13355.51%
AMZN211223P027000002021-12-02 12:47PM EST2021-12-233.002.743.55+0.91+43.54%37550.40%
AMZN211231P027000002021-12-02 2:50PM EST2021-12-314.754.305.15-0.22-4.43%15627146.56%
AMZN220121P027000002021-12-02 10:36AM EST2022-01-2110.6010.2011.55-0.30-2.75%54,10741.47%
AMZN220218P027000002021-12-02 3:51PM EST2022-02-1824.1522.9024.60+8.90+58.36%3244039.73%
AMZN220318P027000002021-12-02 3:59PM EST2022-03-1833.6532.7034.55+9.55+39.63%3931137.43%
AMZN220414P027000002021-11-30 2:07PM EST2022-04-1436.9443.0045.800.00-19836.39%
AMZN220520P027000002021-11-30 3:34PM EST2022-05-2055.4561.8564.650.00-105636.21%
AMZN220617P027000002021-12-02 2:55PM EST2022-06-1774.5072.3075.75+18.57+33.20%283935.52%
AMZN220916P027000002021-12-02 12:55PM EST2022-09-16107.50106.75111.65+10.78+11.15%261034.22%
AMZN230120P027000002021-12-02 1:41PM EST2023-01-20151.64145.00160.30+0.29+0.19%81,75933.53%
AMZN230317P027000002021-11-19 12:47PM EST2023-03-17120.00165.00179.350.00-23233.22%
AMZN230616P027000002021-12-01 3:57PM EST2023-06-16200.68194.00202.600.00-541532.31%
AMZN240119P027000002021-12-02 3:56PM EST2024-01-19253.00242.60260.35+2.50+1.00%112831.35%