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

3.219,50 -4,41 (-0,14%)
Pós-fechamento: 7:50PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3020.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C030200002021-05-11 3:34PM EDT2021-05-14206.05201.10211.85+21.70+11.77%432049.41%
AMZN210521C030200002021-05-11 9:53AM EDT2021-05-21181.35213.90217.75-42.95-19.15%215635.15%
AMZN210528C030200002021-05-10 10:28AM EDT2021-05-28229.16223.55227.200.00-31532.98%
AMZN210604C030200002021-05-10 9:39AM EDT2021-06-04191.27230.75235.90-66.65-25.84%101331.78%
AMZN210618C030200002021-05-11 1:47PM EDT2021-06-18257.75248.70252.05+17.85+7.44%113730.57%
AMZN210820C030200002021-05-10 3:20PM EDT2021-08-20298.65313.05322.850.00-21531.17%
AMZN211119C030200002021-04-30 11:47AM EDT2021-11-19609.85382.95397.850.00-1831.46%
AMZN220121C030200002021-05-05 9:49AM EDT2022-01-21512.59416.70431.850.00-20039430.72%
AMZN220318C030200002021-05-03 12:44PM EDT2022-03-18581.08449.60465.250.00-53630.84%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P030200002021-05-11 3:59PM EDT2021-05-143.352.963.80-2.40-41.74%44231941.17%
AMZN210521P030200002021-05-11 3:21PM EDT2021-05-2112.0611.7012.45-2.89-19.33%15422733.99%
AMZN210528P030200002021-05-11 3:48PM EDT2021-05-2821.5020.7021.80-2.15-9.09%997632.18%
AMZN210604P030200002021-05-11 2:45PM EDT2021-06-0429.8027.8029.20-3.61-10.81%123530.61%
AMZN210618P030200002021-05-11 3:31PM EDT2021-06-1844.5044.7045.85-5.25-10.55%13447129.88%
AMZN210625P030200002021-05-10 10:03AM EDT2021-06-2548.9249.3056.000.00-31530.33%
AMZN210820P030200002021-05-10 2:20PM EDT2021-08-20110.20109.45114.20-2.58-2.29%1113630.40%
AMZN211119P030200002021-04-30 9:57AM EDT2021-11-19103.95171.90180.600.00-1329.94%
AMZN211217P030200002021-04-21 1:51PM EDT2021-12-17171.65187.65194.400.00-5929.47%
AMZN220121P030200002021-05-10 11:15AM EDT2022-01-21210.65202.55212.200.00-125529.17%
AMZN220318P030200002021-05-10 10:56AM EDT2022-03-18236.06232.45242.250.00-21,00329.15%
AMZN220617P030200002021-05-10 1:44PM EDT2022-06-17278.70275.65285.35+278.70--129.06%
AMZN230616P030200002021-05-05 2:45PM EDT2023-06-16400.70400.00418.000.00-1128.68%