Mercado abrirá em 6 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.151,94-71,97 (-2,23%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3100.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C031000002021-05-12 3:59PM EDT2021-05-1470.600.000.000.00-1,50200.00%
AMZN210521C031000002021-05-12 3:54PM EDT2021-05-21103.200.000.000.00-1,37400.00%
AMZN210528C031000002021-05-12 3:47PM EDT2021-05-28123.500.000.000.00-3500.00%
AMZN210604C031000002021-05-12 2:11PM EDT2021-06-04135.000.000.000.00-1600.00%
AMZN210618C031000002021-05-12 3:05PM EDT2021-06-18156.730.000.000.00-9100.00%
AMZN210625C031000002021-05-10 1:12PM EDT2021-06-25194.650.000.000.00-100.00%
AMZN210716C031000002021-05-12 3:54PM EDT2021-07-16188.500.000.000.00-3000.00%
AMZN210820C031000002021-05-12 12:36PM EDT2021-08-20226.500.000.000.00-1400.00%
AMZN210917C031000002021-05-12 3:59PM EDT2021-09-17259.000.000.000.00-2200.00%
AMZN211015C031000002021-05-12 2:11PM EDT2021-10-15270.850.000.000.00-2800.00%
AMZN211119C031000002021-05-12 3:29PM EDT2021-11-19307.610.000.000.00-1900.00%
AMZN211217C031000002021-05-11 3:21PM EDT2021-12-17357.500.000.000.00-400.00%
AMZN220121C031000002021-05-12 3:55PM EDT2022-01-21345.830.000.000.00-5100.00%
AMZN220318C031000002021-05-12 1:02PM EDT2022-03-18386.000.000.000.00-1400.00%
AMZN220617C031000002021-05-12 1:06PM EDT2022-06-17436.500.000.000.00-1200.00%
AMZN230120C031000002021-05-12 3:46PM EDT2023-01-20525.000.000.000.00-5200.00%
AMZN230616C031000002021-05-12 2:56PM EDT2023-06-16588.350.000.000.00-1600.00%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P031000002021-05-12 3:59PM EDT2021-05-1417.100.000.000.00-9,00306.25%
AMZN210521P031000002021-05-12 3:56PM EDT2021-05-2144.980.000.000.00-1,12001.56%
AMZN210528P031000002021-05-12 3:53PM EDT2021-05-2864.100.000.000.00-14101.56%
AMZN210604P031000002021-05-12 3:05PM EDT2021-06-0477.330.000.000.00-8101.56%
AMZN210618P031000002021-05-12 3:52PM EDT2021-06-1899.300.000.000.00-23200.78%
AMZN210625P031000002021-05-12 3:52PM EDT2021-06-25107.430.000.000.00-1700.78%
AMZN210716P031000002021-05-12 3:56PM EDT2021-07-16133.490.000.000.00-10100.78%
AMZN210820P031000002021-05-12 2:54PM EDT2021-08-20179.000.000.000.00-2600.78%
AMZN210917P031000002021-05-12 3:58PM EDT2021-09-17197.670.000.000.00-800.78%
AMZN211015P031000002021-05-12 2:18PM EDT2021-10-15219.850.000.000.00-2200.39%
AMZN211119P031000002021-05-12 1:50PM EDT2021-11-19250.560.000.000.00-300.39%
AMZN211217P031000002021-05-12 2:38PM EDT2021-12-17258.510.000.000.00-700.39%
AMZN220121P031000002021-05-12 2:46PM EDT2022-01-21281.550.000.000.00-900.39%
AMZN220318P031000002021-05-12 1:32PM EDT2022-03-18311.190.000.000.00-1300.39%
AMZN220617P031000002021-05-12 12:21PM EDT2022-06-17355.500.000.000.00-300.39%
AMZN230120P031000002021-05-10 3:48PM EDT2023-01-20401.000.000.000.00-300.20%
AMZN230616P031000002021-05-11 1:27PM EDT2023-06-16474.600.000.000.00-200.20%