Mercado abrirá em 7 h 51 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3100.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C031000002021-12-02 3:20PM EST2021-12-03327.90332.45347.40-117.07-26.31%22183108.81%
AMZN211210C031000002021-12-02 3:20PM EST2021-12-10333.30337.50352.85-26.25-7.30%2613157.86%
AMZN211217C031000002021-12-02 1:49PM EST2021-12-17350.88342.60359.75-14.76-4.04%312347.26%
AMZN211223C031000002021-11-29 1:55PM EST2021-12-23498.27350.25365.950.00-281643.33%
AMZN211231C031000002021-11-29 2:27PM EST2021-12-31488.77358.60373.750.00-323140.22%
AMZN220121C031000002021-11-30 1:21PM EST2022-01-21441.05380.15395.500.00-81,10237.00%
AMZN220218C031000002021-12-02 1:25PM EST2022-02-18428.97420.10430.50-41.03-8.73%212636.94%
AMZN220318C031000002021-11-26 11:00AM EST2022-03-18521.65444.00454.200.00-453735.68%
AMZN220414C031000002021-11-24 11:30AM EST2022-04-14600.00462.05479.000.00-23735.46%
AMZN220520C031000002021-12-02 12:03PM EST2022-05-20513.60496.00513.00-127.22-19.85%1135.73%
AMZN220617C031000002021-12-01 3:33PM EST2022-06-17540.00514.40529.350.00-11,05234.97%
AMZN220715C031000002021-11-26 10:16AM EST2022-07-15624.97530.05547.000.00-1134.60%
AMZN220916C031000002021-11-17 12:22PM EST2022-09-16666.15573.45590.500.00-15134.63%
AMZN230120C031000002021-11-30 3:45PM EST2023-01-20704.00644.55662.000.00-262134.36%
AMZN230317C031000002021-11-03 8:52AM EST2023-03-17560.77675.35693.150.00-1234.48%
AMZN230616C031000002021-11-10 3:58PM EST2023-06-16741.64722.50738.450.00-29534.51%
AMZN240119C031000002021-11-30 1:10PM EST2024-01-19872.05817.00835.000.00-13334.65%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P031000002021-12-02 3:53PM EST2021-12-030.180.100.40-0.58-76.32%1701,07178.22%
AMZN211210P031000002021-12-02 3:59PM EST2021-12-105.144.155.45-0.16-3.02%30761944.61%
AMZN211217P031000002021-12-02 3:50PM EST2021-12-1712.0011.5512.65-1.03-7.90%2491,97439.93%
AMZN211223P031000002021-12-02 2:28PM EST2021-12-2317.4016.7018.40-0.15-0.85%1417337.58%
AMZN211231P031000002021-12-02 3:15PM EST2021-12-3125.1023.7525.60+0.22+0.88%2715335.52%
AMZN220107P031000002021-12-02 3:48PM EST2022-01-0730.4030.1533.75+7.43+32.35%1324635.12%
AMZN220121P031000002021-12-02 3:42PM EST2022-01-2142.6342.9545.35-3.52-7.63%663,58633.36%
AMZN220218P031000002021-12-02 3:58PM EST2022-02-1881.1878.0581.10-1.62-1.96%1338934.51%
AMZN220318P031000002021-12-02 12:46PM EST2022-03-1899.0099.70103.05+21.40+27.58%790333.39%
AMZN220414P031000002021-12-01 1:49PM EST2022-04-14111.05119.35124.700.00-618033.02%
AMZN220520P031000002021-12-02 3:10PM EST2022-05-20156.80151.35156.20+14.40+10.11%217433.32%
AMZN220617P031000002021-12-02 10:34AM EST2022-06-17170.00167.95173.85+17.55+11.51%11,25432.91%
AMZN220715P031000002021-12-01 9:50AM EST2022-07-15155.65181.15189.900.00-1432.52%
AMZN220916P031000002021-12-01 3:51PM EST2022-09-16222.08220.15228.800.00-1016032.39%
AMZN230120P031000002021-11-30 1:55PM EST2023-01-20262.20275.25292.950.00-172131.97%
AMZN230317P031000002021-11-19 1:30PM EST2023-03-17228.20300.75318.400.00-191,49231.83%
AMZN230616P031000002021-11-29 1:40PM EST2023-06-16329.40336.95354.500.00-115631.50%
AMZN240119P031000002021-11-26 12:38PM EST2024-01-19382.95401.30418.950.00-18830.33%