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:3140.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C031400002021-05-14 3:52PM EDT2021-05-21100.0098.05103.70+28.37+39.61%10224629.64%
AMZN210528C031400002021-05-14 2:37PM EDT2021-05-28110.00111.45116.25+31.35+39.86%41726.86%
AMZN210604C031400002021-05-13 2:48PM EDT2021-06-04125.54119.95133.25+25.64+25.67%21628.08%
AMZN210618C031400002021-05-14 3:38PM EDT2021-06-18148.95147.40150.20+24.70+19.88%1620226.34%
AMZN210716C031400002021-05-14 2:41PM EDT2021-07-16182.45182.80186.35+28.05+18.17%83826.76%
AMZN210820C031400002021-05-14 3:18PM EDT2021-08-20233.95230.50234.65+22.15+10.46%58428.96%
AMZN210917C031400002021-05-05 10:02AM EDT2021-09-17218.95254.20257.000.00-12328.59%
AMZN211119C031400002021-05-12 2:35PM EDT2021-11-19288.90309.10317.950.00-31330.11%
AMZN211217C031400002021-05-03 11:49AM EDT2021-12-17301.60325.85337.150.00-11930.09%
AMZN220121C031400002021-05-13 2:31PM EDT2022-01-21346.10344.75358.45+24.30+7.55%143029.96%
AMZN220318C031400002021-05-04 1:12PM EDT2022-03-18384.00377.50393.150.00-31230.12%
AMZN220617C031400002021-05-10 10:12AM EDT2022-06-17450.00424.70440.550.00--230.08%
AMZN230120C031400002021-05-11 10:24AM EDT2023-01-20507.60519.00533.850.00-35629.97%
AMZN230616C031400002021-05-11 9:30AM EDT2023-06-16558.15592.50610.500.00-202131.21%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P031400002021-05-14 3:59PM EDT2021-05-2116.0516.3017.35-28.22-63.75%77042727.19%
AMZN210528P031400002021-05-14 3:56PM EDT2021-05-2830.9530.1032.35-31.70-50.60%22213426.41%
AMZN210604P031400002021-05-14 12:54PM EDT2021-06-0446.0740.6043.60-39.93-46.43%1815125.68%
AMZN210618P031400002021-05-14 3:58PM EDT2021-06-1863.3963.1065.50-37.13-36.94%10260425.87%
AMZN210625P031400002021-05-14 9:42AM EDT2021-06-2592.9472.5576.25-29.52-24.11%11426.23%
AMZN210716P031400002021-05-14 3:39PM EDT2021-07-16100.5597.80101.05-37.49-27.16%1312826.30%
AMZN210820P031400002021-05-14 11:16AM EDT2021-08-20149.43144.20147.55-31.14-17.25%19928.33%
AMZN210917P031400002021-05-14 11:29AM EDT2021-09-17171.16165.00168.45-35.94-17.35%2710027.83%
AMZN211119P031400002021-05-03 10:44AM EDT2021-11-19255.45213.45223.800.00-1728.88%
AMZN211217P031400002021-05-12 2:39PM EDT2021-12-17280.65229.85239.350.00-41128.56%
AMZN220121P031400002021-05-14 10:35AM EDT2022-01-21262.65249.65260.20-27.35-9.43%222628.51%
AMZN220318P031400002021-05-10 3:36PM EDT2022-03-18297.55280.05291.550.00-2228.51%
AMZN220617P031400002021-05-11 9:53AM EDT2022-06-17352.00--+352.00---0.00%
AMZN230120P031400002021-05-12 3:49PM EDT2023-01-20453.00403.10418.950.00-82628.02%
AMZN230616P031400002021-05-14 3:09PM EDT2023-06-16478.00465.50483.00-32.59-6.38%3328.75%