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:3120.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C031200002021-05-14 3:53PM EDT2021-05-21119.40114.75120.20+37.21+45.27%5412930.71%
AMZN210528C031200002021-05-14 12:33PM EDT2021-05-28125.66126.05139.50+24.41+24.11%111831.25%
AMZN210604C031200002021-05-11 1:42PM EDT2021-06-04161.98136.30148.800.00-34928.98%
AMZN210618C031200002021-05-14 2:18PM EDT2021-06-18158.99160.70164.20+34.67+27.89%812726.76%
AMZN210716C031200002021-05-13 1:58PM EDT2021-07-16167.00195.40199.300.00-105327.02%
AMZN210820C031200002021-05-14 2:28PM EDT2021-08-20238.92242.50246.80+18.42+8.35%103329.15%
AMZN210917C031200002021-05-11 9:41AM EDT2021-09-17238.09264.50268.850.00-13728.74%
AMZN211119C031200002021-04-30 12:35PM EDT2021-11-19532.80320.35330.700.00-1630.39%
AMZN211217C031200002021-05-11 2:44PM EDT2021-12-17340.80334.80348.200.00-21430.19%
AMZN220121C031200002021-05-13 11:02AM EDT2022-01-21334.15358.15369.350.00-2818930.06%
AMZN220318C031200002021-05-12 12:16PM EDT2022-03-18361.72389.50403.600.00-11830.18%
AMZN220617C031200002021-05-12 2:17PM EDT2022-06-17411.43438.35450.600.00-2130.13%
AMZN230120C031200002021-05-10 11:04AM EDT2023-01-20549.00530.75542.350.00-17829.94%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P031200002021-05-14 3:56PM EDT2021-05-2112.7012.8013.85-25.50-66.75%33342628.01%
AMZN210528P031200002021-05-14 2:53PM EDT2021-05-2825.2625.5527.70-28.74-53.22%4610527.02%
AMZN210604P031200002021-05-14 3:53PM EDT2021-06-0435.6335.4537.40-34.20-48.98%83325.82%
AMZN210618P031200002021-05-14 3:53PM EDT2021-06-1856.6557.0559.20-36.75-39.35%2332226.18%
AMZN210625P031200002021-05-13 3:42PM EDT2021-06-2571.7366.1569.75-28.27-28.27%23526.55%
AMZN210716P031200002021-05-12 3:40PM EDT2021-07-1691.0090.7093.90-50.38-35.63%612526.53%
AMZN210820P031200002021-05-11 3:45PM EDT2021-08-20170.55136.30139.600.00-319528.49%
AMZN210917P031200002021-05-11 12:53PM EDT2021-09-17175.00156.85160.250.00-5913527.97%
AMZN211119P031200002021-05-12 12:14PM EDT2021-11-19257.18204.85215.250.00-24929.01%
AMZN211217P031200002021-05-12 2:38PM EDT2021-12-17268.59221.05234.350.00-51329.06%
AMZN220121P031200002021-05-14 1:47PM EDT2022-01-21252.50240.35253.90-16.35-6.08%936928.86%
AMZN220318P031200002021-05-10 1:09PM EDT2022-03-18276.75270.90280.750.00-51828.46%
AMZN230120P031200002021-05-13 3:28PM EDT2023-01-20430.00392.65408.500.00-227628.05%