Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.005,00-89,53 (-2,89%)
No fechamento: 4:00PM EST

3.002,00 -3,00 (-0,10%)
Pós-fechamento: 7:30PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3060.00
Opções de comprapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305C030600002021-03-03 3:59PM EST2021-03-0513.8513.1014.00-39.60-74.09%2,57619538.86%
AMZN210312C030600002021-03-03 3:55PM EST2021-03-1239.3537.8538.75-40.54-50.74%4904532.87%
AMZN210319C030600002021-03-03 3:50PM EST2021-03-1958.6556.7558.70-36.12-38.11%10011632.90%
AMZN210326C030600002021-03-03 3:59PM EST2021-03-2671.8470.5072.60-42.16-36.98%755932.16%
AMZN210401C030600002021-03-03 3:58PM EST2021-04-0182.8880.7082.95-54.22-39.55%221131.75%
AMZN210409C030600002021-03-03 3:44PM EST2021-04-0997.5092.7094.50-60.90-38.45%211031.16%
AMZN210416C030600002021-03-03 3:58PM EST2021-04-16106.75104.05106.30-37.75-26.12%3334231.43%
AMZN210521C030600002021-03-03 3:46PM EST2021-05-21171.20163.90166.30-44.37-20.58%312734.24%
AMZN210618C030600002021-03-03 3:53PM EST2021-06-18193.17190.25192.70-66.73-25.68%914133.49%
AMZN210716C030600002021-03-03 12:34PM EST2021-07-16226.35213.35216.05-59.45-20.80%8833.02%
AMZN210820C030600002021-03-03 2:40PM EST2021-08-20257.00250.45253.45-73.00-22.12%12233.99%
AMZN211119C030600002021-03-03 12:12PM EST2021-11-19332.00310.40314.50-47.16-12.44%4533.46%
AMZN211217C030600002021-02-26 9:48AM EST2021-12-17397.75323.60327.700.00-1233.04%
AMZN220121C030600002021-03-03 3:39PM EST2022-01-21347.09339.65344.30-69.81-16.75%1054032.68%
Opções de vendapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305P030600002021-03-03 3:57PM EST2021-03-0565.7766.7068.95+45.08+217.88%1,8111,22438.80%
AMZN210312P030600002021-03-03 3:46PM EST2021-03-1281.2791.1093.20+37.63+86.23%26812732.56%
AMZN210319P030600002021-03-03 3:57PM EST2021-03-19109.75109.50112.40+45.72+71.40%13974032.38%
AMZN210326P030600002021-03-03 2:52PM EST2021-03-26121.69123.00125.95+44.69+58.04%4916431.61%
AMZN210401P030600002021-03-03 1:57PM EST2021-04-01140.30132.95135.90+54.82+64.13%5133531.14%
AMZN210409P030600002021-03-03 3:29PM EST2021-04-09142.10144.60147.30+41.83+41.72%142130.59%
AMZN210416P030600002021-03-03 3:27PM EST2021-04-16155.17155.65158.50+60.37+63.68%618030.77%
AMZN210521P030600002021-03-03 2:30PM EST2021-05-21212.50214.15216.85+61.78+40.99%413933.46%
AMZN210618P030600002021-03-03 12:40PM EST2021-06-18236.29239.40242.10+53.64+29.37%99632.64%
AMZN210716P030600002021-02-25 3:26PM EST2021-07-16194.95261.00263.850.00-11632.05%
AMZN210820P030600002021-02-26 10:17AM EST2021-08-20265.86296.15299.20+37.21+16.27%13732.88%
AMZN211119P030600002021-02-26 10:47AM EST2021-11-19344.40350.80354.700.00-1332.02%
AMZN211217P030600002021-03-03 11:15AM EST2021-12-17343.27362.10366.15+55.27+19.19%1831.51%
AMZN220121P030600002021-03-02 11:56AM EST2022-01-21327.45375.80380.300.00-411031.02%