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:2960.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C029600002021-05-13 2:13PM EDT2021-05-21241.00261.00276.45+29.55+13.97%44052.70%
AMZN210528C029600002021-05-14 9:43AM EDT2021-05-28250.40265.00281.50+45.27+22.07%1141.13%
AMZN210604C029600002021-04-26 10:36AM EDT2021-06-04396.35271.25282.200.00--633.99%
AMZN210611C029600002021-05-04 3:33PM EDT2021-06-11358.25277.90293.000.00--134.47%
AMZN210618C029600002021-05-13 2:13PM EDT2021-06-18280.67283.60294.45+31.44+12.61%16431.40%
AMZN210820C029600002021-05-14 12:43PM EDT2021-08-20347.75346.75357.05+37.02+11.91%12631.11%
AMZN211119C029600002021-04-30 1:28PM EDT2021-11-19645.30417.80428.950.00-2431.39%
AMZN211217C029600002021-04-26 2:11PM EDT2021-12-17604.00431.00443.550.00-1330.95%
AMZN220121C029600002021-05-14 10:59AM EDT2022-01-21450.00452.95463.95+22.00+5.14%55730.85%
AMZN220318C029600002021-05-12 11:35AM EDT2022-03-18452.30480.40494.400.00-21230.76%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P029600002021-05-14 3:57PM EDT2021-05-213.353.153.65-7.35-68.69%10229238.05%
AMZN210528P029600002021-05-14 2:00PM EDT2021-05-289.338.158.90-14.67-61.12%3210633.13%
AMZN210604P029600002021-05-12 1:56PM EDT2021-06-0413.2312.7014.00-16.28-55.17%143730.73%
AMZN210611P029600002021-05-14 1:17PM EDT2021-06-1122.1818.9520.40-26.00-53.96%1916330.00%
AMZN210618P029600002021-05-14 3:30PM EDT2021-06-1826.9825.5027.05-18.79-41.05%39069829.64%
AMZN210625P029600002021-05-11 10:52AM EDT2021-06-2566.4431.4533.550.00-4429.37%
AMZN210820P029600002021-05-12 12:57PM EDT2021-08-20123.0085.0087.400.00-48729.90%
AMZN211119P029600002021-04-20 3:50PM EDT2021-11-19140.00144.90153.450.00-81429.87%
AMZN211217P029600002021-05-11 1:06PM EDT2021-12-17198.50159.10167.900.00-14129.53%
AMZN220121P029600002021-05-12 2:12PM EDT2022-01-21186.05175.90184.80-32.65-14.93%129729.18%
AMZN220318P029600002021-05-13 2:24PM EDT2022-03-18237.15203.95211.100.00-42228.87%