Mercado abrirá em 7 h 5 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:3150.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C031500002021-12-02 9:37AM EST2021-12-03319.05282.55296.65-105.55-24.86%214792.37%
AMZN211210C031500002021-12-01 3:22PM EST2021-12-10314.12287.25304.200.00-2452.58%
AMZN211217C031500002021-12-02 11:30AM EST2021-12-17311.75298.35313.90-63.85-17.00%119244.65%
AMZN211223C031500002021-11-29 2:00PM EST2021-12-23447.24305.25321.000.00-12341.19%
AMZN211231C031500002021-12-01 12:52PM EST2021-12-31395.06314.90330.000.00-31538.53%
AMZN220121C031500002021-12-02 3:30PM EST2022-01-21345.00340.65352.70-14.00-3.90%534935.45%
AMZN220218C031500002021-12-02 3:44PM EST2022-02-18397.00382.75392.95-19.43-4.67%21,27336.29%
AMZN220318C031500002021-11-18 11:37AM EST2022-03-18575.97404.50420.950.00-112735.60%
AMZN220414C031500002021-11-18 10:39AM EST2022-04-14568.54431.10441.150.00-5534.60%
AMZN220617C031500002021-12-01 11:44AM EST2022-06-17567.00481.00498.350.00-116634.84%
AMZN220916C031500002021-11-19 12:47PM EST2022-09-16749.64542.90559.750.00-1634.39%
AMZN230120C031500002021-11-24 9:45AM EST2023-01-20678.98615.55633.300.00-127934.20%
AMZN230616C031500002021-11-29 9:36AM EST2023-06-16767.00694.00710.800.00-14934.35%
AMZN240119C031500002021-12-02 12:02PM EST2024-01-19797.48790.50809.00-89.25-10.07%11334.53%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P031500002021-12-02 3:58PM EST2021-12-030.300.150.51-0.85-73.91%83893169.63%
AMZN211210P031500002021-12-02 3:57PM EST2021-12-107.106.407.50+0.77+12.16%3181,11442.09%
AMZN211217P031500002021-12-02 3:54PM EST2021-12-1715.9215.4516.80+0.69+4.53%981,64538.38%
AMZN211223P031500002021-12-02 3:50PM EST2021-12-2321.8021.1023.75+2.71+14.20%154136.31%
AMZN211231P031500002021-12-02 11:28AM EST2021-12-3130.4629.3531.80+1.46+5.03%1010734.32%
AMZN220107P031500002021-12-02 3:28PM EST2022-01-0740.3036.5041.70+11.73+41.06%16434.27%
AMZN220121P031500002021-12-02 2:46PM EST2022-01-2154.1351.9054.65-0.76-1.38%102,09632.66%
AMZN220218P031500002021-12-02 3:58PM EST2022-02-1893.9390.4593.80+2.58+2.82%31,07734.05%
AMZN220318P031500002021-12-02 11:53AM EST2022-03-18119.60113.75117.25+33.15+38.35%1229033.02%
AMZN220414P031500002021-12-02 10:45AM EST2022-04-14143.27134.45140.15+51.77+56.58%113232.71%
AMZN220617P031500002021-12-01 3:30PM EST2022-06-17187.75185.05191.250.00-716932.66%
AMZN220916P031500002021-11-11 12:41PM EST2022-09-16206.00239.10248.250.00-14532.23%
AMZN230120P031500002021-12-02 11:43AM EST2023-01-20307.00296.00313.70+27.00+9.64%338331.81%
AMZN230616P031500002021-12-02 3:11PM EST2023-06-16372.10359.05376.75+24.56+7.07%211631.39%
AMZN240119P031500002021-11-19 10:34AM EST2024-01-19341.73424.35442.000.00-24830.22%