Mercado abrirá em 8 h 35 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.135,50+53,50 (+2,57%)
No fechamento: 04:00PM EDT
2.131,00 -4,50 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2800.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C028000002022-05-25 1:39PM EDT2022-05-270.100.020.05+0.05+100.00%15832113.67%
AMZN220603C028000002022-05-25 3:57PM EDT2022-06-030.420.000.00+0.02+5.00%53025.00%
AMZN220610C028000002022-05-25 3:54PM EDT2022-06-101.280.000.00-0.02-1.54%23025.00%
AMZN220617C028000002022-05-25 3:22PM EDT2022-06-172.850.000.00+0.35+14.00%440025.00%
AMZN220624C028000002022-05-25 1:38PM EDT2022-06-243.742.883.70+0.54+16.87%125449.41%
AMZN220701C028000002022-05-25 1:59PM EDT2022-07-014.500.000.00+0.60+15.38%7012.50%
AMZN220715C028000002022-05-25 3:09PM EDT2022-07-158.000.000.00+2.00+33.33%89012.50%
AMZN220819C028000002022-05-25 3:58PM EDT2022-08-1920.500.000.00+3.15+18.16%14012.50%
AMZN220916C028000002022-05-25 2:37PM EDT2022-09-1631.150.000.00+5.01+19.17%1006.25%
AMZN221021C028000002022-05-25 1:04PM EDT2022-10-2143.400.000.00+7.35+20.39%306.25%
AMZN221118C028000002022-05-24 11:55AM EDT2022-11-1847.490.000.000.00-306.25%
AMZN221216C028000002022-05-25 11:24AM EDT2022-12-1666.850.000.00+12.60+23.23%406.25%
AMZN230120C028000002022-05-25 3:03PM EDT2023-01-2079.900.000.00+12.50+18.55%3806.25%
AMZN230317C028000002022-05-25 12:02PM EDT2023-03-17106.450.000.00+20.45+23.78%206.25%
AMZN230616C028000002022-05-25 3:47PM EDT2023-06-16136.300.000.00+13.35+10.86%906.25%
AMZN230915C028000002022-05-12 10:47AM EDT2023-09-15187.620.000.000.00-103.13%
AMZN240119C028000002022-05-25 12:26PM EDT2024-01-19208.930.000.00+17.93+9.39%103.13%
AMZN240621C028000002022-05-25 10:24AM EDT2024-06-21251.330.000.00+8.89+3.67%2003.13%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P028000002022-05-25 1:56PM EDT2022-05-27673.220.000.00+17.46+2.66%800.00%
AMZN220603P028000002022-05-20 11:17AM EDT2022-06-03648.350.000.000.00-200.00%
AMZN220610P028000002022-05-20 3:00PM EDT2022-06-10687.720.000.000.00-900.00%
AMZN220617P028000002022-05-25 11:48AM EDT2022-06-17669.180.000.00-53.59-7.41%200.00%
AMZN220624P028000002022-05-17 3:47PM EDT2022-06-24511.690.000.000.00-200.00%
AMZN220715P028000002022-05-25 3:03PM EDT2022-07-15650.000.000.00-82.69-11.29%500.00%
AMZN220819P028000002022-05-24 10:25AM EDT2022-08-19773.430.000.000.00-100.00%
AMZN220916P028000002022-05-23 1:00PM EDT2022-09-16759.580.000.000.00-700.00%
AMZN221021P028000002022-05-24 12:53PM EDT2022-10-21733.450.000.00-27.32-3.59%200.00%
AMZN221118P028000002022-05-19 2:10PM EDT2022-11-18680.030.000.000.00-200.00%
AMZN221216P028000002022-05-20 2:53PM EDT2022-12-16724.200.000.000.00-100.00%
AMZN230120P028000002022-05-25 2:07PM EDT2023-01-20734.850.000.00-15.74-2.10%500.00%
AMZN230317P028000002022-05-25 12:02PM EDT2023-03-17740.000.000.00+24.22+3.38%200.00%
AMZN230616P028000002022-05-20 10:15AM EDT2023-06-16817.550.000.000.00-100.00%
AMZN230915P028000002022-05-24 11:39AM EDT2023-09-15821.450.000.000.00-400.00%
AMZN240119P028000002022-05-24 10:05AM EDT2024-01-19840.470.000.000.00-100.00%
AMZN240621P028000002022-05-25 11:14AM EDT2024-06-21796.460.000.00+95.01+13.54%100.00%