Mercado fechará em 2 h 8 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.086,43-73,10 (-2,31%)
A partir de 12:52PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3140.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C031400002021-02-25 12:34PM EST2021-02-2612.5612.2012.75-28.04-69.06%2,38569335.69%
AMZN210305C031400002021-02-25 12:31PM EST2021-03-0544.4344.9545.70-24.45-35.50%38012835.49%
AMZN210319C031400002021-02-25 12:27PM EST2021-03-1982.6083.3084.45-24.90-23.16%15128735.02%
AMZN210326C031400002021-02-25 12:09PM EST2021-03-2699.0097.1098.45-18.73-15.91%266134.67%
AMZN210521C031400002021-02-25 12:07PM EST2021-05-21195.13194.05196.90-27.20-12.23%297136.98%
AMZN210618C031400002021-02-25 11:33AM EST2021-06-18233.12225.10227.40-19.63-7.77%77336.55%
AMZN210716C031400002021-02-23 1:18PM EST2021-07-16273.00250.65252.800.00-31336.06%
AMZN210820C031400002021-02-25 12:33PM EST2021-08-20286.85290.00292.75-28.15-8.94%74136.96%
AMZN210917C031400002021-02-25 11:41AM EST2021-09-17320.00307.25311.80-56.90-15.10%21236.41%
AMZN211119C031400002021-01-20 2:42PM EST2021-11-19492.21441.95447.200.00-1844.76%
AMZN211217C031400002021-02-24 12:52PM EST2021-12-17402.00369.85375.600.00-1236.08%
AMZN220121C031400002021-02-25 10:09AM EST2022-01-21402.80390.70393.15-10.35-2.51%639935.62%
AMZN230120C031400002021-02-23 2:33PM EST2023-01-20601.96569.10577.250.00-14935.56%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P031400002021-02-25 12:35PM EST2021-02-2649.2048.2049.60+29.90+154.92%2,2738630.00%
AMZN210305P031400002021-02-25 12:34PM EST2021-03-0584.3081.8583.10+38.16+82.70%44679626.66%
AMZN210319P031400002021-02-25 12:15PM EST2021-03-19109.27120.50121.65+26.89+32.64%1341829.65%
AMZN210326P031400002021-02-25 11:12AM EST2021-03-26123.09133.45135.05+25.93+26.69%2212629.82%
AMZN210401P031400002021-02-25 12:11PM EST2021-04-01139.18143.40146.10+23.59+20.41%468330.11%
AMZN210521P031400002021-02-24 1:22PM EST2021-05-21206.00226.75228.60+6.35+3.18%116133.33%
AMZN210618P031400002021-02-25 11:32AM EST2021-06-18238.40257.15259.80+7.42+3.21%1211333.49%
AMZN210716P031400002021-02-22 12:16PM EST2021-07-16251.00281.50283.700.00-25733.12%
AMZN210820P031400002021-02-22 10:05AM EST2021-08-20307.00318.90321.75+2.58+0.85%43034.11%
AMZN210917P031400002021-02-19 11:14AM EST2021-09-17246.55335.70339.450.00-12633.61%
AMZN211119P031400002021-02-01 12:20PM EST2021-11-19339.40378.95383.450.00-1233.58%
AMZN211217P031400002021-01-21 3:34PM EST2021-12-17339.90332.00336.300.00-2227.69%
AMZN220121P031400002021-02-24 1:05PM EST2022-01-21391.40412.05414.450.00-117232.88%
AMZN230120P031400002021-02-16 10:07AM EST2023-01-20552.46560.30566.400.00-21231.73%