Mercado abrirá em 7 h 34 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:3120.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211210C031200002021-12-01 3:22PM EST2021-12-10340.35316.05332.500.00-3054.86%
AMZN211217C031200002021-11-16 9:30AM EST2021-12-17449.50325.90341.400.00-12446.28%
AMZN211223C031200002021-11-29 2:11PM EST2021-12-23471.15332.15347.800.00-181642.45%
AMZN211231C031200002021-11-29 2:11PM EST2021-12-31476.89340.20353.950.00-182838.67%
AMZN220121C031200002021-11-24 1:04PM EST2022-01-21506.13364.85377.000.00-218036.04%
AMZN220218C031200002021-12-02 12:18PM EST2022-02-18430.35404.85415.25-38.45-8.20%2736.66%
AMZN220318C031200002021-11-29 3:16PM EST2022-03-18542.00426.00442.200.00-14535.88%
AMZN220414C031200002021-11-09 3:42PM EST2022-04-14551.05451.70461.900.00--134.85%
AMZN220617C031200002021-12-01 1:18PM EST2022-06-17553.40500.50517.300.00-26334.97%
AMZN220916C031200002021-10-19 8:31AM EST2022-09-16541.00727.50745.500.00-1849.74%
AMZN230120C031200002021-11-12 2:37PM EST2023-01-20672.34632.80650.500.00-210434.30%
AMZN230317C031200002021-10-28 1:20PM EST2023-03-17664.00712.50731.500.00--137.94%
AMZN230616C031200002021-11-01 9:58AM EST2023-06-16601.50717.55735.000.00-14434.95%
AMZN240119C031200002021-10-25 9:55AM EST2024-01-19678.89852.50871.500.00-1237.19%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P031200002021-12-02 3:11PM EST2021-12-030.300.050.44-0.56-65.12%49329073.73%
AMZN211210P031200002021-12-02 3:51PM EST2021-12-105.755.206.15+0.40+7.48%164843.55%
AMZN211217P031200002021-12-02 3:42PM EST2021-12-1711.8212.9514.00-1.98-14.35%20128039.18%
AMZN211223P031200002021-12-02 3:27PM EST2021-12-2320.6018.5020.20+5.50+36.42%34836.96%
AMZN211231P031200002021-12-01 3:19PM EST2021-12-3125.8325.9028.050.00-95835.10%
AMZN220121P031200002021-12-02 11:53AM EST2022-01-2150.0046.3549.00+8.37+20.11%561,75433.11%
AMZN220218P031200002021-12-01 3:47PM EST2022-02-1883.7082.8086.000.00-128934.33%
AMZN220318P031200002021-10-29 1:28PM EST2022-03-18117.4595.40100.050.00-107231.83%
AMZN220414P031200002021-11-22 1:01PM EST2022-04-1485.68125.20130.700.00-16032.89%
AMZN220617P031200002021-12-02 1:48PM EST2022-06-17179.55174.65180.65+76.59+74.39%116832.80%
AMZN220916P031200002021-11-09 10:28AM EST2022-09-16191.35227.60236.450.00-23232.33%
AMZN230120P031200002021-11-30 12:04PM EST2023-01-20276.10283.50301.150.00-1121131.91%
AMZN230317P031200002021-12-01 3:21PM EST2023-03-17320.00309.15326.850.00-1931.78%
AMZN230616P031200002021-11-19 9:33AM EST2023-06-16264.10345.65363.350.00-15631.46%
AMZN240119P031200002021-11-26 12:46PM EST2024-01-19400.36410.40428.000.00-3630.28%