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:2700.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C027000002021-05-13 9:41AM EDT2021-05-21481.45518.90531.000.00-115763.12%
AMZN210528C027000002021-05-07 9:37AM EDT2021-05-28511.72519.25532.80-109.98-17.69%54659.86%
AMZN210604C027000002021-05-10 10:45AM EDT2021-06-04530.00522.15534.900.00--151.09%
AMZN210618C027000002021-05-12 10:05AM EDT2021-06-18487.87528.75540.650.00-517543.63%
AMZN210716C027000002021-05-14 10:54AM EDT2021-07-16530.90538.30554.00+31.10+6.22%25138.19%
AMZN210820C027000002021-05-04 9:55AM EDT2021-08-20674.00560.65570.950.00-11135.39%
AMZN210917C027000002021-05-13 12:16PM EDT2021-09-17529.00571.30581.700.00-15133.61%
AMZN211015C027000002021-05-10 11:40AM EDT2021-10-15553.04584.90597.300.00-5733.36%
AMZN211119C027000002021-05-13 2:17PM EDT2021-11-19563.81605.40619.400.00-23133.65%
AMZN211217C027000002021-05-13 1:20PM EDT2021-12-17570.00617.60630.700.00-2433.02%
AMZN220121C027000002021-05-14 3:09PM EDT2022-01-21636.90631.90645.30+5.90+0.94%139332.53%
AMZN220318C027000002021-05-11 12:22PM EDT2022-03-18662.01654.75668.250.00-1332.03%
AMZN220617C027000002021-05-12 2:15PM EDT2022-06-17644.97687.75701.450.00-1516831.35%
AMZN230120C027000002021-05-13 3:43PM EDT2023-01-20728.39758.70773.500.00-112230.63%
AMZN230616C027000002021-05-10 12:58PM EDT2023-06-16789.00816.00832.500.00-11031.39%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P027000002021-05-14 3:57PM EDT2021-05-210.740.591.05-1.96-72.59%8131,76755.49%
AMZN210528P027000002021-05-14 3:37PM EDT2021-05-282.402.402.56-4.63-65.86%8916546.25%
AMZN210604P027000002021-05-14 11:06AM EDT2021-06-044.754.004.65-4.05-46.02%128541.89%
AMZN210611P027000002021-05-13 3:58PM EDT2021-06-1112.866.007.150.00-2911439.47%
AMZN210618P027000002021-05-14 3:19PM EDT2021-06-189.248.759.30-7.61-45.16%751,71937.34%
AMZN210716P027000002021-05-14 3:23PM EDT2021-07-1618.5518.1519.55-11.71-38.70%6552233.39%
AMZN210820P027000002021-05-14 3:52PM EDT2021-08-2038.4037.6539.80-16.90-30.56%1060333.18%
AMZN210917P027000002021-05-14 2:34PM EDT2021-09-1749.0348.0050.35-16.96-25.70%2556131.76%
AMZN211015P027000002021-05-14 10:07AM EDT2021-10-1562.5057.7562.15-14.35-18.67%219431.08%
AMZN211119P027000002021-05-14 10:43AM EDT2021-11-1986.3078.1082.75-22.65-20.79%125831.50%
AMZN211217P027000002021-05-14 12:10PM EDT2021-12-1792.6087.9593.40-22.10-19.27%374830.98%
AMZN220121P027000002021-05-14 2:31PM EDT2022-01-21102.50100.05105.15-21.80-17.54%4631,27030.32%
AMZN220318P027000002021-05-14 1:16PM EDT2022-03-18125.97119.40125.95-17.28-12.06%6620329.86%
AMZN220617P027000002021-05-14 9:56AM EDT2022-06-17159.00149.15156.70-27.61-14.80%230029.28%
AMZN230120P027000002021-05-14 1:49PM EDT2023-01-20212.00208.40217.80-31.05-12.78%230028.23%
AMZN230616P027000002021-05-14 9:45AM EDT2023-06-16269.60255.10271.75-13.90-4.90%512528.95%