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:3090.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C030900002021-05-14 3:55PM EDT2021-05-21145.90138.05144.75+43.48+42.45%5247631.13%
AMZN210528C030900002021-05-13 10:13AM EDT2021-05-28119.25150.55163.450.00-24132.47%
AMZN210618C030900002021-05-14 3:06PM EDT2021-06-18182.68178.40187.35+26.47+16.95%124927.74%
AMZN210625C030900002021-05-13 12:23PM EDT2021-06-25159.82192.45201.700.00-6729.06%
AMZN210716C030900002021-05-13 12:23PM EDT2021-07-16207.26215.80220.50+22.80+12.36%13027.62%
AMZN210917C030900002021-05-13 2:06PM EDT2021-09-17257.00284.35287.200.00-24228.99%
AMZN211119C030900002021-05-12 2:16PM EDT2021-11-19305.10337.20347.900.00-41530.56%
AMZN211217C030900002021-04-30 10:36AM EDT2021-12-17598.00351.10364.200.00-41730.24%
AMZN220318C030900002021-05-05 3:10PM EDT2022-03-18468.75406.80419.600.00-61630.27%
AMZN220617C030900002021-05-13 11:15AM EDT2022-06-17420.48453.80465.500.00-1330.16%
AMZN230120C030900002021-05-07 3:25PM EDT2023-01-20533.00542.55556.900.00-113729.98%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P030900002021-05-14 3:53PM EDT2021-05-218.939.2010.15-21.07-70.23%21840629.52%
AMZN210528P030900002021-05-14 3:40PM EDT2021-05-2820.3820.2022.00-25.01-55.10%6423728.00%
AMZN210604P030900002021-05-14 3:21PM EDT2021-06-0429.2028.9030.70-29.15-49.96%6318326.58%
AMZN210618P030900002021-05-14 2:36PM EDT2021-06-1849.3048.9050.95-35.28-41.71%1340026.73%
AMZN210625P030900002021-05-14 9:42AM EDT2021-06-2557.5657.5561.00-41.30-41.78%71627.05%
AMZN210716P030900002021-05-14 3:38PM EDT2021-07-1680.1080.9083.10-45.25-36.10%311226.71%
AMZN210917P030900002021-05-14 12:59PM EDT2021-09-17151.54145.15148.45-22.48-12.92%211128.18%
AMZN211119P030900002021-04-27 3:41PM EDT2021-11-19203.85192.45202.900.00-11229.21%
AMZN211217P030900002021-04-27 11:59AM EDT2021-12-17238.50208.35218.550.00-13028.91%
AMZN220318P030900002021-05-12 12:10PM EDT2022-03-18307.40259.10271.450.00-11728.95%
AMZN220617P030900002021-05-14 11:22AM EDT2022-06-17307.85297.95313.50-4.10-1.31%11028.70%
AMZN230120P030900002021-04-30 9:45AM EDT2023-01-20319.28377.25390.300.00-26427.90%
AMZN230616P030900002021-05-11 9:30AM EDT2023-06-16487.90439.00457.000.00-2428.83%