Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.216,00 -7,91 (-0,25%)
Pós-fechamento: 7:02PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3110.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C031100002021-05-11 1:39PM EDT2021-05-14120.05119.75123.40+22.03+22.48%745634.36%
AMZN210521C031100002021-05-11 12:30PM EDT2021-05-21129.95136.00139.60+7.64+6.25%11518631.01%
AMZN210528C031100002021-05-11 9:45AM EDT2021-05-28155.60150.00153.20-97.05-38.41%5330.04%
AMZN210604C031100002021-05-10 3:55PM EDT2021-06-04141.62159.70163.800.00-12429.14%
AMZN210618C031100002021-05-11 1:17PM EDT2021-06-18178.80181.55184.55-59.90-25.09%31028.83%
AMZN210625C031100002021-05-06 10:37AM EDT2021-06-25145.91185.45199.20-89.09-37.91%1130.03%
AMZN210716C031100002021-04-30 9:45AM EDT2021-07-16462.91214.40217.300.00-223728.40%
AMZN210917C031100002021-05-11 1:20PM EDT2021-09-17283.61275.85288.00-53.26-15.81%42130.08%
AMZN211119C031100002021-04-30 10:36AM EDT2021-11-19570.00330.00342.550.00-31230.75%
AMZN211217C031100002021-04-20 10:59AM EDT2021-12-17449.02347.65360.700.00-11630.61%
AMZN220318C031100002021-04-16 10:15AM EDT2022-03-18522.84400.10415.350.00-1730.53%
AMZN230120C031100002021-04-23 10:03AM EDT2023-01-20528.70543.90560.15-107.61-16.91%28030.62%
AMZN230616C031100002021-04-29 3:16PM EDT2023-06-16808.00603.00621.000.00--330.94%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P031100002021-05-11 3:59PM EDT2021-05-148.037.608.30-6.42-44.43%62438432.85%
AMZN210521P031100002021-05-11 3:47PM EDT2021-05-2124.7523.4524.45-7.97-24.36%3091,70630.30%
AMZN210528P031100002021-05-11 3:42PM EDT2021-05-2839.9736.8538.30-1.93-4.61%3817429.64%
AMZN210604P031100002021-05-10 3:51PM EDT2021-06-0449.9646.1048.30-1.91-3.68%511128.60%
AMZN210618P031100002021-05-11 3:42PM EDT2021-06-1870.0567.1569.00-6.62-8.63%6419728.41%
AMZN210625P031100002021-05-10 3:07PM EDT2021-06-2582.0672.0578.80+82.06--1228.50%
AMZN210716P031100002021-05-11 3:18PM EDT2021-07-16100.7098.50100.45-2.40-2.33%224027.85%
AMZN210917P031100002021-05-10 10:44AM EDT2021-09-17158.35159.45166.000.00-313128.99%
AMZN211119P031100002021-05-11 9:33AM EDT2021-11-19245.20208.15217.15+52.60+27.31%11429.49%
AMZN211217P031100002021-04-28 12:27PM EDT2021-12-17165.96223.40232.000.00-41829.10%
AMZN220318P031100002021-05-10 3:48PM EDT2022-03-18281.50272.80282.300.00-81128.88%
AMZN220617P031100002021-05-10 12:36PM EDT2022-06-17321.90317.55328.450.00-2628.96%
AMZN230120P031100002021-05-06 10:27AM EDT2023-01-20400.30398.30411.200.00-16228.48%