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:3160.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C031600002021-05-14 3:59PM EDT2021-05-2186.4982.4585.75+31.61+57.60%34827529.33%
AMZN210528C031600002021-05-14 3:09PM EDT2021-05-28103.0097.50101.55+28.81+38.83%368127.19%
AMZN210604C031600002021-05-14 2:22PM EDT2021-06-04103.11108.70113.05+13.11+14.57%43526.03%
AMZN210618C031600002021-05-14 3:57PM EDT2021-06-18137.50134.20136.75+24.49+21.67%3527426.31%
AMZN210716C031600002021-05-14 1:52PM EDT2021-07-16165.18170.30173.85+15.18+10.12%54726.72%
AMZN210820C031600002021-05-14 9:52AM EDT2021-08-20215.63218.85222.90+19.37+9.87%15128.94%
AMZN210917C031600002021-05-13 3:10PM EDT2021-09-17221.07241.40245.500.00-99428.56%
AMZN211119C031600002021-05-10 9:54AM EDT2021-11-19302.95297.55308.550.00-1730.25%
AMZN211217C031600002021-05-13 3:19PM EDT2021-12-17293.00312.75326.350.00-61730.06%
AMZN220121C031600002021-05-13 3:33PM EDT2022-01-21319.00336.80347.850.00-12122329.94%
AMZN220318C031600002021-05-14 11:07AM EDT2022-03-18371.15368.65382.35+27.00+7.85%12230.06%
AMZN230120C031600002021-05-12 12:54PM EDT2023-01-20488.75511.95524.600.00-13129.98%
AMZN230616C031600002021-05-12 12:55PM EDT2023-06-16562.10583.50601.000.00-2431.18%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P031600002021-05-14 3:44PM EDT2021-05-2120.5020.5521.65-33.78-62.23%28934528.48%
AMZN210528P031600002021-05-14 3:55PM EDT2021-05-2835.2535.2038.25-36.90-51.14%2712227.02%
AMZN210604P031600002021-05-14 3:51PM EDT2021-06-0447.5746.4549.65-43.53-47.78%359925.86%
AMZN210618P031600002021-05-14 2:30PM EDT2021-06-1872.2069.7072.75-37.40-34.12%18928826.03%
AMZN210625P031600002021-05-14 3:53PM EDT2021-06-2578.8179.5083.30-42.25-34.90%151326.25%
AMZN210716P031600002021-05-14 12:14PM EDT2021-07-16105.85105.30108.70-37.32-26.07%811626.29%
AMZN210820P031600002021-05-14 1:34PM EDT2021-08-20161.48152.45155.90-34.40-17.56%99228.32%
AMZN210917P031600002021-05-14 9:59AM EDT2021-09-17187.95173.50177.05+9.55+5.35%349027.82%
AMZN211119P031600002021-05-10 9:54AM EDT2021-11-19234.80224.25232.000.00-14928.76%
AMZN211217P031600002021-05-13 11:13AM EDT2021-12-17278.06238.85250.050.00-61028.70%
AMZN220121P031600002021-05-14 10:35AM EDT2022-01-21272.10258.55269.65+7.25+2.74%217628.50%
AMZN220318P031600002021-05-07 2:55PM EDT2022-03-18270.15291.70301.400.00-1628.52%
AMZN230120P031600002021-05-12 11:52AM EDT2023-01-20450.85413.65429.500.00-14328.02%
AMZN230616P031600002021-05-03 9:37AM EDT2023-06-16498.50476.50494.500.00-1728.78%