Mercado fechará em 2 h 16 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.102,00-57,53 (-1,82%)
A partir de 12:44PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2700.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C027000002021-02-03 1:20PM EST2021-02-26434.31404.60406.95-252.88-36.80%9698107.48%
AMZN210305C027000002021-02-24 11:13AM EST2021-03-05437.61407.70411.00-24.62-5.33%964158.06%
AMZN210312C027000002021-02-25 11:14AM EST2021-03-12450.90411.30415.50-26.55-5.56%2250.44%
AMZN210319C027000002021-02-25 10:47AM EST2021-03-19454.65416.00418.25-5.35-1.16%1910344.23%
AMZN210326C027000002021-02-24 10:38AM EST2021-03-26460.85421.15424.550.00-1242.60%
AMZN210416C027000002021-02-25 12:00PM EST2021-04-16440.00438.05440.90-33.29-7.03%75739.17%
AMZN210521C027000002021-02-19 2:19PM EST2021-05-21546.50474.40477.050.00-1739.29%
AMZN210618C027000002021-02-25 10:20AM EST2021-06-18533.36496.60500.25+2.61+0.49%117338.68%
AMZN210716C027000002021-02-22 1:05PM EST2021-07-16578.19515.85520.100.00-25538.01%
AMZN210820C027000002021-02-25 11:56AM EST2021-08-20553.45542.95547.60-11.37-2.01%4838.06%
AMZN210917C027000002021-02-18 2:15PM EST2021-09-17585.05557.05562.400.00-13837.33%
AMZN211015C027000002021-01-14 3:47PM EST2021-10-15623.00710.80716.700.00-1253.09%
AMZN211119C027000002021-02-22 11:51AM EST2021-11-19628.83595.60601.800.00-31737.13%
AMZN220121C027000002021-02-22 3:40PM EST2022-01-21689.05626.30631.600.00-540136.41%
AMZN220617C027000002021-02-24 3:52PM EST2022-06-17730.20693.30700.90-0.18-0.02%613636.01%
AMZN230120C027000002021-02-24 10:55AM EST2023-01-20818.00777.00787.000.00-58635.67%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P027000002021-02-25 12:01PM EST2021-02-260.100.040.19-0.06-37.50%4470667.29%
AMZN210305P027000002021-02-25 12:00PM EST2021-03-053.453.503.80+0.89+34.77%4535750.35%
AMZN210312P027000002021-02-24 3:46PM EST2021-03-125.307.457.75-0.40-7.02%44644.08%
AMZN210319P027000002021-02-25 11:42AM EST2021-03-1912.4012.2512.70+3.69+42.37%271,75641.42%
AMZN210326P027000002021-02-25 11:43AM EST2021-03-2615.5016.5017.25+2.84+22.43%67039.39%
AMZN210401P027000002021-02-23 2:44PM EST2021-04-0119.5020.3021.15+0.03+0.15%86438.16%
AMZN210416P027000002021-02-25 12:26PM EST2021-04-1631.5430.7531.55+6.29+24.91%5691136.41%
AMZN210521P027000002021-02-25 10:30AM EST2021-05-2164.3066.2067.50+8.33+14.88%614637.51%
AMZN210618P027000002021-02-25 11:14AM EST2021-06-1877.2785.8087.20+3.32+4.49%391336.56%
AMZN210716P027000002021-02-24 3:59PM EST2021-07-1695.08103.25105.15+4.98+5.53%129635.85%
AMZN210820P027000002021-02-25 12:25PM EST2021-08-20131.20130.85132.70+11.10+9.24%443036.21%
AMZN210917P027000002021-02-19 9:40AM EST2021-09-17136.82143.50146.200.00-124535.46%
AMZN211015P027000002021-02-24 9:49AM EST2021-10-15149.48157.30159.500.00-110934.92%
AMZN211119P027000002021-02-24 9:49AM EST2021-11-19175.68178.25181.300.00-21835.06%
AMZN211217P027000002021-02-25 11:48AM EST2021-12-17187.90189.65193.25+10.35+5.83%113434.65%
AMZN220121P027000002021-02-25 12:24PM EST2022-01-21204.05205.20207.25+1.73+0.86%1384934.19%
AMZN220617P027000002021-02-24 2:53PM EST2022-06-17247.70261.90266.050.00-4118033.34%
AMZN230120P027000002021-02-25 11:29AM EST2023-01-20319.80330.30337.10+0.75+0.24%616532.48%