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

3.214,00 -9,91 (-0,31%)
Pós-fechamento: 7:11PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3130.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C031300002021-05-11 1:41PM EDT2021-05-1499.90102.80105.65+15.90+18.93%2062032.78%
AMZN210521C031300002021-05-11 11:03AM EDT2021-05-21115.37120.40123.60+8.81+8.27%6750630.15%
AMZN210528C031300002021-05-11 12:19PM EDT2021-05-28139.34135.15138.70+19.89+16.65%4529.66%
AMZN210604C031300002021-05-11 12:26PM EDT2021-06-04145.53145.45149.15+2.91+2.04%1212128.61%
AMZN210618C031300002021-05-11 9:33AM EDT2021-06-18167.15167.95170.85+10.37+6.61%5728.49%
AMZN210716C031300002021-05-11 1:14PM EDT2021-07-16210.00201.60204.45-41.25-16.42%152328.18%
AMZN210917C031300002021-05-04 12:53PM EDT2021-09-17320.30264.15276.500.00-13529.97%
AMZN211119C031300002021-05-11 1:02PM EDT2021-11-19318.90318.45333.05+15.04+4.95%5630.83%
AMZN211217C031300002021-05-04 11:00AM EDT2021-12-17339.20335.75348.10-73.66-17.84%11930.36%
AMZN220318C031300002021-05-06 1:24PM EDT2022-03-18445.13390.15403.600.00-51230.36%
AMZN230120C031300002021-05-10 2:16PM EDT2023-01-20528.15534.80551.550.00-15830.65%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P031300002021-05-11 3:58PM EDT2021-05-1410.029.9010.60-9.85-49.57%95259031.51%
AMZN210521P031300002021-05-11 3:58PM EDT2021-05-2127.6327.6528.80-10.41-27.37%14138929.68%
AMZN210528P031300002021-05-11 3:58PM EDT2021-05-2841.8041.9043.45-6.20-12.92%16313229.14%
AMZN210604P031300002021-05-11 3:53PM EDT2021-06-0451.9651.8554.10-8.09-13.47%1111528.25%
AMZN210618P031300002021-05-11 2:48PM EDT2021-06-1873.2173.5075.30-10.84-12.90%10016328.08%
AMZN210625P031300002021-05-11 9:30AM EDT2021-06-25123.8978.5087.90+35.59+40.31%1328.79%
AMZN210716P031300002021-05-11 2:50PM EDT2021-07-16109.20105.90107.70-1.45-1.31%1719127.65%
AMZN210917P031300002021-05-10 3:33PM EDT2021-09-17175.05167.75174.500.00-1411128.90%
AMZN211119P031300002021-05-07 11:34AM EDT2021-11-19183.25216.95225.650.00-11029.36%
AMZN211217P031300002021-04-30 1:04PM EDT2021-12-17154.20232.25241.350.00-1929.06%
AMZN220318P031300002021-05-10 1:09PM EDT2022-03-18281.50280.90292.150.00-7828.86%
AMZN230120P031300002021-04-30 9:59AM EDT2023-01-20327.15408.65420.900.00-21428.41%