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:3170.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C031700002021-05-14 3:52PM EDT2021-05-2176.8074.9578.10+27.80+56.73%18620428.74%
AMZN210528C031700002021-05-14 3:28PM EDT2021-05-2891.7590.1594.50+22.34+32.19%365426.86%
AMZN210604C031700002021-05-14 2:22PM EDT2021-06-0496.71102.05106.25+11.71+13.78%103225.77%
AMZN210618C031700002021-05-14 3:19PM EDT2021-06-18131.72127.85130.40+24.10+22.39%2414326.15%
AMZN210716C031700002021-05-14 1:36PM EDT2021-07-16159.78164.40167.80+13.17+8.98%1012826.60%
AMZN210917C031700002021-05-14 3:49PM EDT2021-09-17238.25237.20239.90+12.35+5.47%33528.49%
AMZN211015C031700002021-05-13 10:56AM EDT2021-10-15245.00258.70267.600.00-22829.13%
AMZN211119C031700002021-05-14 11:43AM EDT2021-11-19294.65291.90303.15-55.17-15.77%4830.20%
AMZN211217C031700002021-05-14 2:59PM EDT2021-12-17313.75308.65319.65+39.16+14.26%16229.87%
AMZN220318C031700002021-05-14 11:22AM EDT2022-03-18368.97363.65375.55+29.97+8.84%62129.88%
AMZN230120C031700002021-05-13 10:27AM EDT2023-01-20488.00504.70518.650.00-26629.88%
AMZN230616C031700002021-05-04 11:17AM EDT2023-06-16648.40580.00596.500.00-1031.16%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P031700002021-05-14 3:58PM EDT2021-05-2122.6022.9524.30-35.58-61.16%39040628.13%
AMZN210528P031700002021-05-14 3:33PM EDT2021-05-2837.7438.2041.30-39.51-51.15%10520726.73%
AMZN210604P031700002021-05-14 2:57PM EDT2021-06-0449.8149.7052.95-38.82-43.80%1311325.64%
AMZN210618P031700002021-05-14 3:57PM EDT2021-06-1873.6973.3075.90-40.76-35.61%1934125.74%
AMZN210716P031700002021-05-14 1:35PM EDT2021-07-16117.50109.25112.70-40.44-25.60%714326.19%
AMZN210917P031700002021-05-14 9:59AM EDT2021-09-17184.82177.75181.65-30.52-14.17%385427.78%
AMZN211015P031700002021-05-12 12:52PM EDT2021-10-15200.05195.85202.40-45.18-18.42%13527.65%
AMZN211119P031700002021-05-14 11:43AM EDT2021-11-19237.95228.75236.80-41.57-14.87%43328.73%
AMZN211217P031700002021-05-12 3:33PM EDT2021-12-17276.45247.90257.500.00-215328.94%
AMZN220318P031700002021-05-14 11:22AM EDT2022-03-18303.03296.45304.25-34.97-10.35%6628.31%
AMZN220617P031700002021-05-14 2:13PM EDT2022-06-17350.75337.15352.80-32.20-8.41%2328.56%
AMZN230120P031700002021-05-13 9:57AM EDT2023-01-20452.85419.00430.900.00-113427.77%
AMZN230616P031700002021-05-14 1:47PM EDT2023-06-16493.45483.20500.00-23.58-4.56%51528.78%