Mercado fechará em 5 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.348,33-77,19 (-2,25%)
A partir de 10:20AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2950.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C029500002021-09-23 10:21AM EDT2021-10-01463.25390.90394.050.00-590.00%
AMZN211015C029500002021-09-16 9:57AM EDT2021-10-15515.45402.10407.150.00-24938.09%
AMZN211029C029500002021-09-20 10:58AM EDT2021-10-29441.00412.10425.000.00--239.18%
AMZN211119C029500002021-09-20 11:02AM EDT2021-11-19451.78428.70434.050.00-111533.80%
AMZN211217C029500002021-09-10 9:31AM EDT2021-12-17592.21445.55452.600.00-15232.11%
AMZN220318C029500002021-08-16 9:59AM EDT2022-03-18454.62603.20613.450.00-1044.35%
AMZN220617C029500002021-08-31 11:12AM EDT2022-06-17634.60555.60561.700.00-12130.47%
AMZN220916C029500002021-09-20 10:16AM EDT2022-09-16644.00600.75608.650.00-1630.52%
AMZN230120C029500002021-09-17 11:08AM EDT2023-01-20763.25657.55667.550.00-121330.69%
AMZN240119C029500002021-09-22 2:20PM EDT2024-01-19842.00796.50816.000.00--131.49%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P029500002021-09-27 10:01AM EDT2021-10-010.980.931.05+0.35+55.56%20173850.39%
AMZN211008P029500002021-09-27 10:04AM EDT2021-10-084.083.854.15+1.52+59.38%14012340.85%
AMZN211015P029500002021-09-27 9:51AM EDT2021-10-157.657.507.80+2.57+50.59%21,01137.04%
AMZN211022P029500002021-09-27 9:57AM EDT2021-10-2211.0011.1512.10+2.34+27.02%36135.19%
AMZN211029P029500002021-09-27 9:38AM EDT2021-10-2921.9421.6023.25+5.42+32.81%17337.53%
AMZN211105P029500002021-09-27 9:56AM EDT2021-11-0525.4321.4028.90+5.28+26.20%17436.54%
AMZN211119P029500002021-09-27 9:59AM EDT2021-11-1933.5233.5034.35+5.82+21.01%631433.35%
AMZN211217P029500002021-09-24 3:25PM EDT2021-12-1739.5048.8050.150.00-338431.13%
AMZN220318P029500002021-09-15 3:02PM EDT2022-03-1884.95102.65104.850.00-111129.73%
AMZN220617P029500002021-09-21 3:00PM EDT2022-06-17160.60148.80151.350.00-218329.21%
AMZN220916P029500002021-09-22 10:00AM EDT2022-09-16197.80191.25194.250.00-11929.11%
AMZN230120P029500002021-09-24 10:48AM EDT2023-01-20229.17238.65243.250.00-1032128.76%
AMZN240119P029500002021-09-20 11:12AM EDT2024-01-19364.25344.50364.000.00--328.52%