Mercado abrirá em 6 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3000.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C030000002021-12-02 11:31AM EST2021-12-03442.22432.30447.40-73.65-14.28%89181136.37%
AMZN211210C030000002021-12-02 3:30PM EST2021-12-10440.00435.25450.55-20.00-4.35%905155.86%
AMZN211217C030000002021-12-02 1:32PM EST2021-12-17452.00437.80454.75-10.87-2.35%425153.46%
AMZN211223C030000002021-12-02 10:15AM EST2021-12-23465.12441.50459.20-127.07-21.46%101748.22%
AMZN211231C030000002021-11-30 2:19PM EST2021-12-31522.55447.50465.000.00-34244.09%
AMZN220121C030000002021-12-02 3:58PM EST2022-01-21467.06466.40482.00-23.69-4.83%41,73139.55%
AMZN220218C030000002021-12-01 9:44AM EST2022-02-18579.15496.50512.050.00-17838.89%
AMZN220318C030000002021-11-23 10:54AM EST2022-03-18618.00514.65532.050.00-616337.12%
AMZN220414C030000002021-12-01 2:28PM EST2022-04-14585.00539.20552.450.00-12736.41%
AMZN220520C030000002021-12-02 3:24PM EST2022-05-20564.00565.80583.10-58.00-9.32%3736.49%
AMZN220617C030000002021-12-02 2:43PM EST2022-06-17592.00583.65598.10-8.00-1.33%2041935.65%
AMZN220916C030000002021-11-23 10:57AM EST2022-09-16728.00637.90655.000.00-16235.14%
AMZN230120C030000002021-12-02 3:59PM EST2023-01-20711.00705.45723.00-79.00-10.00%254634.78%
AMZN230317C030000002021-11-29 10:39AM EST2023-03-17834.31736.40752.400.00-12434.84%
AMZN230616C030000002021-12-02 2:45PM EST2023-06-16785.00780.50795.70-43.10-5.20%522634.83%
AMZN240119C030000002021-12-02 10:40AM EST2024-01-19887.00872.00890.00-21.50-2.37%712534.98%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P030000002021-12-02 3:53PM EST2021-12-030.130.110.25-0.17-56.67%12871496.78%
AMZN211210P030000002021-12-02 3:59PM EST2021-12-103.053.053.20+0.15+5.17%1,07922550.14%
AMZN211217P030000002021-12-02 3:56PM EST2021-12-177.406.707.65-0.05-0.67%732,35143.68%
AMZN211223P030000002021-12-02 3:45PM EST2021-12-2310.0010.2511.65-1.00-9.09%2312940.71%
AMZN211231P030000002021-12-02 3:15PM EST2021-12-3116.0414.5516.35+1.12+7.51%1613337.81%
AMZN220107P030000002021-12-02 3:48PM EST2022-01-0719.8419.3522.15-2.96-12.98%202836.99%
AMZN220121P030000002021-12-02 3:55PM EST2022-01-2131.0029.1531.70-1.50-4.62%1814,30335.11%
AMZN220218P030000002021-12-02 3:27PM EST2022-02-1860.9857.6560.25-0.72-1.17%1665135.56%
AMZN220318P030000002021-12-02 3:36PM EST2022-03-1876.9476.1078.90+2.65+3.57%431,88334.18%
AMZN220414P030000002021-12-01 3:57PM EST2022-04-1496.0093.4598.050.00-126633.70%
AMZN220520P030000002021-11-30 10:17AM EST2022-05-2094.40122.45127.500.00-34934.04%
AMZN220617P030000002021-12-02 2:03PM EST2022-06-17139.83137.85143.05-1.00-0.71%201,52033.48%
AMZN220715P030000002021-12-01 10:02AM EST2022-07-15125.00149.75157.500.00-202133.01%
AMZN220916P030000002021-12-02 11:30AM EST2022-09-16189.04185.55193.30+2.24+1.20%1798332.77%
AMZN230120P030000002021-12-02 1:41PM EST2023-01-20245.64237.00254.45+1.49+0.61%193,02032.31%
AMZN230317P030000002021-11-03 1:39PM EST2023-03-17252.10260.70278.450.00-373832.13%
AMZN230616P030000002021-12-02 12:57PM EST2023-06-16301.50295.05312.75+16.50+5.79%21,17131.76%
AMZN240119P030000002021-12-01 12:24PM EST2024-01-19337.52357.25374.950.00-3228630.56%