Mercado abrirá em 7 h 39 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.151,94-71,97 (-2,23%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2800.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C028000002021-05-11 1:06PM EDT2021-05-14384.800.000.000.00-200.00%
AMZN210521C028000002021-05-11 10:30AM EDT2021-05-21351.390.000.000.00-100.00%
AMZN210528C028000002021-05-11 9:38AM EDT2021-05-28366.650.000.000.00-3100.00%
AMZN210611C028000002021-05-11 1:06PM EDT2021-06-11368.630.000.000.00-100.00%
AMZN210618C028000002021-05-12 2:31PM EDT2021-06-18379.250.000.000.00-600.00%
AMZN210716C028000002021-05-12 3:52PM EDT2021-07-16407.000.000.000.00-600.00%
AMZN210820C028000002021-05-12 1:17PM EDT2021-08-20440.000.000.000.00-200.00%
AMZN210917C028000002021-05-11 9:58AM EDT2021-09-17463.000.000.000.00-200.00%
AMZN211015C028000002021-05-07 9:50AM EDT2021-10-15474.730.000.000.00-100.00%
AMZN211119C028000002021-05-04 11:56AM EDT2021-11-19489.780.000.000.00-100.00%
AMZN211217C028000002021-05-12 11:42AM EDT2021-12-17511.070.000.000.00-600.00%
AMZN220121C028000002021-05-11 11:56AM EDT2022-01-21528.000.000.000.00-100.00%
AMZN220318C028000002021-05-12 3:20PM EDT2022-03-18553.450.000.000.00-200.00%
AMZN220617C028000002021-05-11 11:09AM EDT2022-06-17588.000.000.000.00-100.00%
AMZN230120C028000002021-05-12 3:22PM EDT2023-01-20666.000.000.000.00-900.00%
AMZN230616C028000002021-05-10 12:10PM EDT2023-06-16770.250.000.000.00-200.00%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P028000002021-05-12 3:58PM EDT2021-05-140.820.000.000.00-802025.00%
AMZN210521P028000002021-05-12 3:57PM EDT2021-05-218.200.000.000.00-816012.50%
AMZN210528P028000002021-05-12 3:36PM EDT2021-05-2813.810.000.000.00-59012.50%
AMZN210604P028000002021-05-12 3:31PM EDT2021-06-0418.000.000.000.00-606.25%
AMZN210611P028000002021-05-12 3:43PM EDT2021-06-1124.030.000.000.00-5506.25%
AMZN210618P028000002021-05-12 3:39PM EDT2021-06-1831.350.000.000.00-39206.25%
AMZN210625P028000002021-05-10 9:55AM EDT2021-06-2534.530.000.000.00-3406.25%
AMZN210716P028000002021-05-12 2:14PM EDT2021-07-1650.000.000.000.00-8606.25%
AMZN210820P028000002021-05-12 2:50PM EDT2021-08-2078.850.000.000.00-10203.13%
AMZN210917P028000002021-05-12 2:25PM EDT2021-09-1796.000.000.000.00-1303.13%
AMZN211015P028000002021-05-12 3:58PM EDT2021-10-15108.000.000.000.00-403.13%
AMZN211119P028000002021-05-12 2:07PM EDT2021-11-19132.000.000.000.00-403.13%
AMZN211217P028000002021-05-12 2:36PM EDT2021-12-17145.00140.45150.550.00-4032.05%
AMZN220121P028000002021-05-12 3:31PM EDT2022-01-21160.000.000.000.00-2803.13%
AMZN220318P028000002021-05-12 1:59PM EDT2022-03-18184.470.000.000.00-603.13%
AMZN220617P028000002021-05-12 10:45AM EDT2022-06-17217.750.000.000.00-2001.56%
AMZN230120P028000002021-05-11 11:35AM EDT2023-01-20260.650.000.000.00-11001.56%
AMZN230616P028000002021-05-12 3:43PM EDT2023-06-16330.000.000.000.00-601.56%