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:2850.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210528C028500002021-04-30 10:14AM EDT2021-05-28679.44373.10385.350.00-14714747.70%
AMZN210604C028500002021-05-14 2:42PM EDT2021-06-04375.83374.50391.00+60.88+19.33%3343.20%
AMZN210611C028500002021-04-30 3:18PM EDT2021-06-11631.33378.60394.500.00-2239.45%
AMZN210716C028500002021-05-10 11:40AM EDT2021-07-16385.79401.20412.050.00-13432.16%
AMZN210917C028500002021-05-07 2:59PM EDT2021-09-17454.14448.30458.20-65.96-12.68%13731.56%
AMZN211015C028500002021-04-30 9:33AM EDT2021-10-15714.45466.00477.950.00-1231.63%
AMZN211119C028500002021-03-09 3:03PM EDT2021-11-19465.61629.00638.000.00-2349.16%
AMZN211217C028500002021-05-11 9:30AM EDT2021-12-17510.25505.70519.20+14.00+2.82%2631.81%
AMZN220318C028500002021-05-10 9:33AM EDT2022-03-18587.50551.20564.150.00-11131.25%
AMZN220617C028500002021-04-21 1:21PM EDT2022-06-17709.25586.90602.750.00-12730.80%
AMZN230120C028500002021-05-05 1:27PM EDT2023-01-20738.00671.20684.000.00-93630.36%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210528P028500002021-05-14 3:07PM EDT2021-05-284.754.455.00-6.58-58.08%2810038.61%
AMZN210604P028500002021-05-13 11:45AM EDT2021-06-048.907.308.20-10.30-53.65%411035.13%
AMZN210611P028500002021-05-14 11:48AM EDT2021-06-1112.8711.0012.50-13.13-50.50%25533.77%
AMZN210625P028500002021-05-14 2:27PM EDT2021-06-2522.0019.2021.30-17.86-44.81%187932.08%
AMZN210716P028500002021-05-14 3:19PM EDT2021-07-1632.2131.6033.35-17.29-34.93%212,68330.36%
AMZN210917P028500002021-05-14 3:14PM EDT2021-09-1776.4574.7577.45-22.16-22.47%230330.18%
AMZN211015P028500002021-05-14 12:48PM EDT2021-10-1592.9388.4592.95-21.52-18.80%210929.77%
AMZN211119P028500002021-05-10 2:03PM EDT2021-11-19117.90112.25119.300.00-120530.51%
AMZN211217P028500002021-05-12 10:57AM EDT2021-12-17156.60124.80133.700.00-17730.28%
AMZN220318P028500002021-05-14 10:42AM EDT2022-03-18175.63163.80172.00-16.37-8.53%21129.34%
AMZN220617P028500002021-04-30 10:09AM EDT2022-06-17144.35198.75209.500.00-313229.07%
AMZN230120P028500002021-05-14 1:53PM EDT2023-01-20277.90267.15278.05-13.10-4.50%120828.14%