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

3.009,00 +4,00 (0,13%)
Pós-fechamento: 7:59PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3100.00
Opções de comprapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305C031000002021-03-03 3:59PM EST2021-03-055.955.606.00-24.30-80.33%9,50190238.37%
AMZN210312C031000002021-03-03 3:59PM EST2021-03-1225.3024.2025.50-30.38-54.56%1,15423932.28%
AMZN210319C031000002021-03-03 3:57PM EST2021-03-1942.0041.3043.05-32.50-43.62%7,4187,81132.14%
AMZN210326C031000002021-03-03 3:50PM EST2021-03-2656.3354.3056.20-31.55-35.90%628431.52%
AMZN210401C031000002021-03-03 3:47PM EST2021-04-0170.3264.1066.20-24.83-26.10%6138531.20%
AMZN210409C031000002021-03-03 3:53PM EST2021-04-0977.6075.7577.35-33.40-30.09%5713830.67%
AMZN210416C031000002021-03-03 3:59PM EST2021-04-1688.3086.7588.85-33.70-27.62%3825,39830.97%
AMZN210521C031000002021-03-03 3:53PM EST2021-05-21148.10146.05148.35-35.90-19.51%12223833.94%
AMZN210618C031000002021-03-03 3:48PM EST2021-06-18174.00172.60174.95-37.00-17.54%17895933.28%
AMZN210716C031000002021-03-03 3:57PM EST2021-07-16197.40195.60198.15-40.25-16.94%4362632.82%
AMZN210820C031000002021-03-03 1:34PM EST2021-08-20239.75232.70235.60-35.20-12.80%359733.83%
AMZN210917C031000002021-03-03 3:10PM EST2021-09-17255.95250.05253.65-35.73-12.25%249533.39%
AMZN211015C031000002021-03-01 11:51AM EST2021-10-15300.46266.65270.50-21.12-6.57%24633.04%
AMZN211119C031000002021-02-25 2:47PM EST2021-11-19300.85292.95297.05-62.15-17.12%24833.36%
AMZN211217C031000002021-03-03 3:27PM EST2021-12-17310.00306.20310.40-72.00-18.85%11432.95%
AMZN220121C031000002021-03-03 3:22PM EST2022-01-21328.00322.30326.85-45.33-12.14%3482332.58%
AMZN220617C031000002021-03-03 3:02PM EST2022-06-17408.10398.00403.00-62.00-13.19%1198032.63%
AMZN230120C031000002021-03-03 2:46PM EST2023-01-20494.00483.85493.30-84.00-14.53%1430532.52%
Opções de vendapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305P031000002021-03-03 3:59PM EST2021-03-0598.3598.70101.30+61.94+170.12%1,3402,38138.98%
AMZN210312P031000002021-03-03 3:58PM EST2021-03-12115.43117.00120.30+55.12+91.39%40932332.16%
AMZN210319P031000002021-03-03 3:41PM EST2021-03-19136.25134.00137.05+57.20+72.36%4794,43931.71%
AMZN210326P031000002021-03-03 3:51PM EST2021-03-26146.45146.60149.80+56.05+62.00%29356531.03%
AMZN210401P031000002021-03-03 1:57PM EST2021-04-01154.38156.20159.40+52.97+52.23%10134230.65%
AMZN210409P031000002021-03-03 2:39PM EST2021-04-09164.65167.45170.40+54.63+49.65%4213430.15%
AMZN210416P031000002021-03-03 3:51PM EST2021-04-16178.42178.20181.20+53.20+42.49%1934,04730.33%
AMZN210521P031000002021-03-03 3:51PM EST2021-05-21233.18236.05238.85+48.92+26.55%1911,91133.14%
AMZN210618P031000002021-03-03 3:29PM EST2021-06-18261.13261.65264.40+65.11+33.22%911,11232.44%
AMZN210716P031000002021-03-03 11:45AM EST2021-07-16257.00283.10286.05+17.08+7.12%349631.86%
AMZN210820P031000002021-03-01 10:43AM EST2021-08-20304.70318.30321.45+29.61+10.76%258032.73%
AMZN210917P031000002021-03-02 3:50PM EST2021-09-17290.28334.30337.800.00-5335932.18%
AMZN211015P031000002021-03-03 10:54AM EST2021-10-15332.00348.95352.95+24.00+7.79%117631.73%
AMZN211119P031000002021-03-02 10:10AM EST2021-11-19349.06373.00377.20+39.53+12.77%14131.92%
AMZN211217P031000002021-03-01 3:19PM EST2021-12-17328.53384.55388.700.00-129631.41%
AMZN220121P031000002021-03-03 3:32PM EST2022-01-21398.05398.30402.85+33.55+9.20%2188330.92%
AMZN220617P031000002021-03-03 3:37PM EST2022-06-17462.45462.65469.15+31.25+7.25%2333930.53%
AMZN230120P031000002021-03-02 10:23AM EST2023-01-20488.90533.30541.750.00-631729.70%