Mercado abrirá em 8 h 35 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:2800.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C028000002021-11-18 3:22PM EST2021-12-03878.30630.15647.050.00--1174.95%
AMZN211210C028000002021-11-26 12:52PM EST2021-12-10648.87631.45648.15-68.13-9.50%2968.16%
AMZN211217C028000002021-11-22 10:13AM EST2021-12-17866.45633.60650.300.00-111855.25%
AMZN211223C028000002021-11-26 10:49AM EST2021-12-23745.92635.55652.600.00-55050.10%
AMZN211231C028000002021-11-26 10:49AM EST2021-12-31749.36638.80656.150.00-55053.56%
AMZN220121C028000002021-11-23 2:01PM EST2022-01-21770.92649.00666.300.00-446645.83%
AMZN220218C028000002021-12-02 9:38AM EST2022-02-18718.45671.20682.20-86.85-10.78%11441.97%
AMZN220318C028000002021-11-24 3:00PM EST2022-03-18806.30683.10699.650.00-24940.33%
AMZN220414C028000002021-11-24 11:16AM EST2022-04-14828.94696.10711.200.00-1938.36%
AMZN220520C028000002021-11-16 11:27AM EST2022-05-20826.50720.80737.500.00-1238.48%
AMZN220617C028000002021-12-01 3:57PM EST2022-06-17757.11734.60750.500.00-137537.57%
AMZN220916C028000002021-11-10 1:14PM EST2022-09-16847.40778.50796.000.00-1536.36%
AMZN230120C028000002021-12-02 1:00PM EST2023-01-20855.55838.50856.50-73.45-7.91%232635.85%
AMZN230317C028000002021-11-05 9:01AM EST2023-03-17923.95865.50883.500.00-2335.89%
AMZN230616C028000002021-11-18 1:55PM EST2023-06-161,095.00906.50924.500.00-47735.92%
AMZN240119C028000002021-11-30 10:34AM EST2024-01-191,088.00991.501,009.500.00-12035.80%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P028000002021-12-02 3:53PM EST2021-12-030.040.020.05-0.06-60.00%30353121.88%
AMZN211210P028000002021-12-02 3:57PM EST2021-12-101.050.841.15+0.15+16.67%8314060.10%
AMZN211217P028000002021-12-02 3:37PM EST2021-12-172.822.573.25+0.32+12.80%3051,33151.19%
AMZN211223P028000002021-12-01 11:24AM EST2021-12-234.004.005.150.00-28747.69%
AMZN211231P028000002021-12-02 11:32AM EST2021-12-317.626.207.55+1.13+17.41%23143.65%
AMZN220121P028000002021-12-02 3:37PM EST2022-01-2115.5014.2515.80+0.75+5.08%1062,31639.09%
AMZN220218P028000002021-12-02 2:45PM EST2022-02-1831.7031.0532.95-1.56-4.69%591,56638.13%
AMZN220318P028000002021-12-02 2:17PM EST2022-03-1844.7743.2045.75+1.37+3.16%65,34336.26%
AMZN220414P028000002021-12-02 3:47PM EST2022-04-1456.3556.1559.00-1.39-2.41%220235.32%
AMZN220520P028000002021-12-01 1:20PM EST2022-05-2070.0578.0081.650.00-34035.41%
AMZN220617P028000002021-12-02 2:59PM EST2022-06-1794.0090.2594.20+9.25+10.91%2594034.76%
AMZN220715P028000002021-12-01 3:17PM EST2022-07-15102.5099.95105.400.00-31534.10%
AMZN220916P028000002021-12-02 12:55PM EST2022-09-16131.80129.35134.90+10.20+8.39%541733.67%
AMZN230120P028000002021-12-02 12:16PM EST2023-01-20175.00172.50188.05-2.95-1.66%11,33633.08%
AMZN230317P028000002021-11-19 2:04PM EST2023-03-17145.00194.00208.900.00-212032.82%
AMZN230616P028000002021-12-02 1:22PM EST2023-06-16230.95222.50238.40+1.09+0.47%3633232.29%
AMZN240119P028000002021-11-26 12:16PM EST2024-01-19272.09277.85295.500.00-213831.06%