Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.400,00 -5,80 (-0,17%)
Pós-fechamento: 06:51PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3140.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C031400002021-09-24 3:30PM EDT2021-10-01271.85262.10272.500.00-5949.13%
AMZN211008C031400002021-09-24 3:30PM EDT2021-10-08278.23266.75276.950.00-5636.21%
AMZN211022C031400002021-09-20 12:08AM EDT2021-10-22354.04278.25287.500.00--530.23%
AMZN211119C031400002021-09-23 2:07PM EDT2021-11-19334.94316.70320.300.00-42530.25%
AMZN211217C031400002021-09-23 2:12PM EDT2021-12-17355.29337.05341.500.00-23728.77%
AMZN220121C031400002021-09-27 1:54PM EDT2022-01-21355.00363.45368.55-100.64-22.09%241428.36%
AMZN220218C031400002021-09-10 12:46PM EDT2022-02-18477.30392.25398.550.00-83529.56%
AMZN220318C031400002021-09-27 3:38PM EDT2022-03-18416.50409.35415.25-2.25-0.54%151629.10%
AMZN220617C031400002021-08-26 11:17AM EDT2022-06-17424.24485.15491.700.00-71030.94%
AMZN220916C031400002021-08-23 10:57AM EDT2022-09-16421.60536.55543.700.00-12130.93%
AMZN230120C031400002021-09-01 2:28PM EDT2023-01-20678.00580.50596.000.00-24830.22%
AMZN230616C031400002021-09-15 9:30AM EDT2023-06-16690.50649.55666.850.00-12530.76%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P031400002021-09-27 3:11PM EDT2021-10-011.080.871.00-0.77-41.62%31926734.07%
AMZN211008P031400002021-09-27 2:24PM EDT2021-10-085.425.255.50-0.42-7.19%1056330.27%
AMZN211022P031400002021-09-27 12:50PM EDT2021-10-2220.0815.2016.20+2.65+15.20%148127.48%
AMZN211119P031400002021-09-27 3:45PM EDT2021-11-1949.4548.8550.30+1.93+4.06%1133529.18%
AMZN211217P031400002021-09-27 3:49PM EDT2021-12-1770.0368.7070.40-0.37-0.53%25027.76%
AMZN220121P031400002021-09-27 1:32PM EDT2022-01-2198.2092.6094.75+5.12+5.50%13543727.13%
AMZN220218P031400002021-09-27 3:46PM EDT2022-02-18120.76120.05122.80-53.05-30.52%7025028.23%
AMZN220318P031400002021-09-17 10:40AM EDT2022-03-18128.75135.60138.550.00-25227.79%
AMZN220414P031400002021-09-07 10:40AM EDT2022-04-14133.65149.65154.450.00-41427.65%
AMZN220617P031400002021-09-20 10:21AM EDT2022-06-17225.16190.35193.600.00-211727.87%
AMZN220916P031400002021-09-27 10:09AM EDT2022-09-16259.17237.40241.45+27.77+12.00%44827.98%
AMZN230120P031400002021-09-27 11:39AM EDT2023-01-20305.85289.95298.05-25.90-7.81%23928.01%
AMZN230616P031400002021-09-01 3:53PM EDT2023-06-16337.00346.55357.000.00-11428.11%