Mercado fechará em 1 h 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.083,17-76,36 (-2,42%)
A partir de 1:06PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3000.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C030000002021-02-25 12:35PM EST2021-02-26109.00103.40100.85-52.37-32.45%73676955.56%
AMZN210305C030000002021-02-25 12:47PM EST2021-03-05132.30126.65129.35-31.10-19.03%11410842.55%
AMZN210319C030000002021-02-25 12:38PM EST2021-03-19165.12161.85163.20-34.48-17.27%181,14138.40%
AMZN210326C030000002021-02-25 12:50PM EST2021-03-26174.45170.85172.85-29.43-14.43%214236.51%
AMZN210416C030000002021-02-25 12:48PM EST2021-04-16209.77206.80208.60-30.28-12.61%643,41336.11%
AMZN210521C030000002021-02-25 12:39PM EST2021-05-21270.00265.60268.25-30.50-10.15%43454338.12%
AMZN210618C030000002021-02-25 12:50PM EST2021-06-18295.00291.65294.60-33.16-10.10%51,17037.05%
AMZN210716C030000002021-02-25 12:40PM EST2021-07-16322.20315.60319.25-34.10-9.57%225336.50%
AMZN210820C030000002021-02-25 12:51PM EST2021-08-20355.00357.35360.40-31.20-8.08%330337.63%
AMZN210917C030000002021-02-22 12:48PM EST2021-09-17401.50373.70376.700.00-27436.78%
AMZN211015C030000002021-02-25 9:35AM EST2021-10-15416.85392.05395.80-5.15-1.22%206136.50%
AMZN211119C030000002021-02-17 3:39PM EST2021-11-19441.21421.05425.850.00-12836.97%
AMZN211217C030000002021-02-25 11:42AM EST2021-12-17451.92436.15441.20-1.86-0.41%11236.60%
AMZN220121C030000002021-02-25 12:29PM EST2022-01-21458.50456.10458.15-23.80-4.93%131,54236.10%
AMZN220617C030000002021-02-24 2:50PM EST2022-06-17553.75530.65537.10-13.25-2.34%138535.84%
AMZN230120C030000002021-02-25 12:26PM EST2023-01-20635.00626.75633.90-23.50-3.57%1134835.66%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P030000002021-02-25 12:50PM EST2021-02-263.553.503.90+1.82+105.20%2,2482,91830.81%
AMZN210305P030000002021-02-25 12:50PM EST2021-03-0528.4027.5528.20+14.43+103.29%8461,63332.01%
AMZN210319P030000002021-02-25 12:46PM EST2021-03-1958.0562.1562.95+19.74+51.53%2825,57432.52%
AMZN210326P030000002021-02-25 12:45PM EST2021-03-2672.9771.6572.75+20.92+40.19%7748231.45%
AMZN210416P030000002021-02-25 12:50PM EST2021-04-16104.79103.90105.25+25.54+32.23%992,02731.55%
AMZN210521P030000002021-02-25 12:11PM EST2021-05-21158.00161.90164.05+17.92+12.79%3995034.50%
AMZN210618P030000002021-02-24 2:12PM EST2021-06-18170.37191.50193.90+7.07+4.33%22,09934.44%
AMZN210716P030000002021-02-24 3:56PM EST2021-07-16187.50212.55214.950.00-738033.68%
AMZN210820P030000002021-02-25 9:30AM EST2021-08-20240.00249.10252.05+10.00+4.35%3540234.62%
AMZN210917P030000002021-02-23 10:37AM EST2021-09-17253.15266.75270.300.00-451434.21%
AMZN211015P030000002021-02-23 1:21PM EST2021-10-15263.62283.60287.25-3.38-1.27%25633.86%
AMZN211119P030000002021-02-23 12:52PM EST2021-11-19298.88306.95310.000.00-17333.79%
AMZN211217P030000002021-02-24 11:57AM EST2021-12-17301.70319.80323.500.00-510333.41%
AMZN220121P030000002021-02-25 12:32PM EST2022-01-21339.00339.30339.75+21.75+6.86%191,50933.03%
AMZN220617P030000002021-02-25 11:31AM EST2022-06-17391.20404.05409.65+1.95+0.50%2094832.61%
AMZN230120P030000002021-02-25 12:49PM EST2023-01-20483.15483.40489.85+16.30+3.49%4471131.96%