Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.216,34 -7,57 (-0,23%)
Pós-fechamento: 7:51PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:2950.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C029500002021-05-11 9:42AM EDT2021-05-14216.80269.00283.25-60.00-21.68%37464.79%
AMZN210521C029500002021-05-07 11:07AM EDT2021-05-21241.79278.10285.60-126.96-34.43%210041.53%
AMZN210528C029500002021-05-10 2:16PM EDT2021-05-28264.60285.40291.650.00-2636.78%
AMZN210625C029500002021-05-10 1:49PM EDT2021-06-25304.33307.40322.55+304.33--533.58%
AMZN210716C029500002021-05-05 1:46PM EDT2021-07-16388.50330.25333.750.00-13330.56%
AMZN210917C029500002021-04-30 3:08PM EDT2021-09-17593.30379.70391.050.00-11731.14%
AMZN211015C029500002021-05-04 11:56AM EDT2021-10-15359.20397.70408.40-101.45-22.02%13730.63%
AMZN211119C029500002021-04-30 9:46AM EDT2021-11-19683.00428.30442.350.00-1931.87%
AMZN211217C029500002021-04-30 12:42PM EDT2021-12-17669.45442.35456.750.00-31131.41%
AMZN220318C029500002021-03-26 2:39PM EDT2022-03-18403.65589.50608.100.00-1240.49%
AMZN220617C029500002021-04-30 2:29PM EDT2022-06-17750.12536.30550.250.00-131330.93%
AMZN230120C029500002021-05-03 9:37AM EDT2023-01-20568.52623.95639.40-233.83-29.14%121430.76%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P029500002021-05-11 3:43PM EDT2021-05-141.741.661.93-1.51-46.46%1,1281,34846.14%
AMZN210521P029500002021-05-11 3:48PM EDT2021-05-218.057.508.15-1.95-19.50%38462137.72%
AMZN210528P029500002021-05-11 3:47PM EDT2021-05-2813.9513.6514.45+0.52+3.87%8313934.53%
AMZN210604P029500002021-05-11 12:54PM EDT2021-06-0423.0818.9520.15+1.23+5.63%907932.54%
AMZN210611P029500002021-05-11 1:34PM EDT2021-06-1125.1725.3526.95-1.83-6.78%1059331.82%
AMZN210625P029500002021-05-11 2:00PM EDT2021-06-2541.0236.3541.50+41.02+1,953.33%161631.39%
AMZN210716P029500002021-05-11 9:41AM EDT2021-07-1657.1954.9556.30-1.68-2.85%1624429.72%
AMZN210917P029500002021-05-11 12:53PM EDT2021-09-17112.10105.75109.10+3.55+3.27%228329.92%
AMZN211015P029500002021-05-11 2:26PM EDT2021-10-15124.55120.20125.30+1.05+0.85%117629.39%
AMZN211119P029500002021-05-06 3:02PM EDT2021-11-19164.41146.55154.75+24.01+17.10%162930.22%
AMZN211217P029500002021-05-11 9:40AM EDT2021-12-17184.10160.90168.25+27.10+17.26%17029.78%
AMZN220318P029500002021-05-06 1:52PM EDT2022-03-18193.07204.65213.300.00-1529.32%
AMZN220617P029500002021-04-30 9:53AM EDT2022-06-17181.78244.30254.350.00-1429.16%
AMZN230120P029500002021-05-10 11:06AM EDT2023-01-20327.85320.30330.350.00-518728.50%