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:3000.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C030000002021-05-14 3:48PM EDT2021-05-21226.10220.55234.00+50.06+28.44%14285147.45%
AMZN210528C030000002021-05-14 3:10PM EDT2021-05-28232.29229.00243.80+49.29+26.93%143339.59%
AMZN210604C030000002021-05-14 2:23PM EDT2021-06-04229.29234.75249.50+42.07+22.47%101934.90%
AMZN210618C030000002021-05-14 3:23PM EDT2021-06-18259.90254.20258.00+40.45+18.43%591,29029.94%
AMZN210625C030000002021-05-12 1:05PM EDT2021-06-25237.34258.95273.050.00-31231.97%
AMZN210716C030000002021-05-14 3:52PM EDT2021-07-16285.37277.80287.20+35.49+14.20%291,30629.37%
AMZN210820C030000002021-05-14 3:52PM EDT2021-08-20325.44323.15327.85+29.89+10.11%1540030.76%
AMZN210917C030000002021-05-14 1:52PM EDT2021-09-17337.00337.30347.50+34.90+11.55%1129230.08%
AMZN211015C030000002021-05-14 10:58AM EDT2021-10-15360.60357.10370.90+26.97+8.08%110030.34%
AMZN211119C030000002021-05-13 1:38PM EDT2021-11-19348.34392.25402.900.00-25631.20%
AMZN211217C030000002021-05-14 12:41PM EDT2021-12-17405.64405.65419.25+30.44+8.11%44130.91%
AMZN220121C030000002021-05-14 3:52PM EDT2022-01-21432.00428.85439.10+26.00+6.40%171,70730.70%
AMZN220318C030000002021-05-05 1:59PM EDT2022-03-18465.98458.25470.400.00-110630.64%
AMZN220617C030000002021-05-14 12:53PM EDT2022-06-17496.10502.15514.25+21.10+4.44%147330.43%
AMZN230120C030000002021-05-14 3:44PM EDT2023-01-20596.65587.85602.15+36.70+6.55%3545630.14%
AMZN230616C030000002021-05-14 10:16AM EDT2023-06-16657.75657.50675.00+33.45+5.36%14731.29%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P030000002021-05-14 3:57PM EDT2021-05-214.404.304.70-9.60-68.57%1,9363,10637.92%
AMZN210528P030000002021-05-14 3:43PM EDT2021-05-2811.0410.7511.55-15.45-58.32%17738632.62%
AMZN210604P030000002021-05-14 3:43PM EDT2021-06-0416.7816.0517.55-20.64-55.16%8925830.04%
AMZN210618P030000002021-05-14 3:54PM EDT2021-06-1831.0231.5532.55-24.88-44.51%5364,28829.02%
AMZN210625P030000002021-05-14 3:59PM EDT2021-06-2538.5037.8040.90-27.20-41.40%2211929.13%
AMZN210716P030000002021-05-14 3:54PM EDT2021-07-1657.8057.1559.05-24.97-30.17%751,33628.15%
AMZN210820P030000002021-05-14 3:59PM EDT2021-08-2096.0095.9598.40-31.38-24.63%4578429.64%
AMZN210917P030000002021-05-14 12:01PM EDT2021-09-17120.42114.10117.15-34.70-22.37%221,15228.97%
AMZN211015P030000002021-05-14 12:38PM EDT2021-10-15136.29127.80138.95-26.74-16.40%120729.14%
AMZN211119P030000002021-05-14 1:03PM EDT2021-11-19167.47158.45166.90-26.53-13.68%1048829.65%
AMZN211217P030000002021-05-14 3:56PM EDT2021-12-17177.00176.00182.60-36.00-16.90%3630229.41%
AMZN220121P030000002021-05-14 2:38PM EDT2022-01-21198.00192.10199.45-29.30-12.89%102,62429.01%
AMZN220318P030000002021-05-12 2:06PM EDT2022-03-18265.00221.05228.600.00-3916928.93%
AMZN220617P030000002021-05-14 3:33PM EDT2022-06-17265.55258.15268.70-24.84-8.55%61,25728.64%
AMZN230120P030000002021-05-14 2:35PM EDT2023-01-20342.00333.55345.85-25.81-7.02%451,24728.02%
AMZN230616P030000002021-05-12 12:00PM EDT2023-06-16403.65392.50410.50-26.35-6.13%110828.91%