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

3.218,98 -4,93 (-0,15%)
Pós-fechamento: 6:11PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3040.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C030400002021-05-11 3:26PM EDT2021-05-14196.30180.75194.35+31.20+18.90%11549.54%
AMZN210521C030400002021-05-11 11:10AM EDT2021-05-21162.60195.75199.60-12.72-7.26%416634.11%
AMZN210528C030400002021-05-10 2:19PM EDT2021-05-28186.73206.30210.650.00-4632.62%
AMZN210604C030400002021-05-07 1:26PM EDT2021-06-04281.49214.20218.550.00-3330.92%
AMZN210618C030400002021-05-11 1:47PM EDT2021-06-18242.01232.95236.25+27.40+12.77%38430.14%
AMZN210820C030400002021-05-04 12:17PM EDT2021-08-20360.70300.25309.300.00-13830.97%
AMZN211119C030400002021-04-30 12:17PM EDT2021-11-19597.70370.70384.700.00-1831.25%
AMZN211217C030400002021-05-11 2:00PM EDT2021-12-17387.05386.35400.20+12.65+3.38%1530.86%
AMZN220121C030400002021-05-04 12:55PM EDT2022-01-21467.35406.30421.000.00-159730.73%
AMZN220318C030400002021-04-16 3:04PM EDT2022-03-18584.710.000.000.00-1200.00%
AMZN230616C030400002021-05-04 2:25PM EDT2023-06-16710.00636.50654.500.00--131.04%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P030400002021-05-11 3:59PM EDT2021-05-143.903.554.35-3.03-43.72%63543639.11%
AMZN210521P030400002021-05-11 3:50PM EDT2021-05-2113.8613.5014.20-4.72-25.40%9127232.98%
AMZN210528P030400002021-05-11 3:48PM EDT2021-05-2824.2523.5024.60-4.71-16.26%17913631.54%
AMZN210604P030400002021-05-11 2:50PM EDT2021-06-0432.9431.1032.70+3.18+10.69%124730.15%
AMZN210618P030400002021-05-11 2:03PM EDT2021-06-1849.2549.1050.25-6.17-11.13%5831429.54%
AMZN210625P030400002021-05-11 1:37PM EDT2021-06-2557.0453.5561.55+1.53+2.76%61430.21%
AMZN210820P030400002021-05-11 3:59PM EDT2021-08-20116.65115.90120.75-3.10-2.59%38630.23%
AMZN211119P030400002021-04-15 10:22AM EDT2021-11-19186.50179.95187.85+31.94+20.67%46329.78%
AMZN211217P030400002021-05-10 12:29PM EDT2021-12-17192.55193.25202.300.00-11,75829.38%
AMZN220121P030400002021-05-10 3:08PM EDT2022-01-21245.25213.55220.15+25.05+11.38%19029.07%
AMZN220318P030400002021-05-10 1:33PM EDT2022-03-18242.65240.10251.000.00-3629.10%
AMZN220617P030400002021-05-10 1:29PM EDT2022-06-17285.25284.75294.65+285.25--129.04%
AMZN230616P030400002021-04-29 10:24AM EDT2023-06-16359.31410.50428.500.00--028.68%