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
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 07:21PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3170.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C031700002021-09-27 10:45AM EDT2021-10-01188.00232.35242.70-125.95-40.12%2345.01%
AMZN211008C031700002021-09-20 11:15AM EDT2021-10-08225.37237.80247.900.00--433.88%
AMZN211015C031700002021-09-23 10:46AM EDT2021-10-15257.12243.95253.350.00-17830.27%
AMZN211022C031700002021-09-17 9:59AM EDT2021-10-22339.90250.90260.000.00-11928.95%
AMZN211119C031700002021-09-20 2:57PM EDT2021-11-19250.40291.55296.000.00-12429.64%
AMZN211217C031700002021-09-27 10:59AM EDT2021-12-17277.45314.15318.40-6.55-2.31%115028.32%
AMZN220121C031700002021-09-08 10:28AM EDT2022-01-21457.67341.45346.400.00-2012327.98%
AMZN220318C031700002021-08-25 5:29PM EDT2022-03-18670.25405.15411.500.00-12430.83%
AMZN220414C031700002021-08-25 11:34AM EDT2022-04-14347.95420.40428.900.00--330.57%
AMZN220617C031700002021-08-26 3:08PM EDT2022-06-17401.15465.85472.300.00-2730.70%
AMZN220916C031700002021-08-17 11:33AM EDT2022-09-16421.15551.90562.300.00-30033.73%
AMZN230120C031700002021-09-22 1:37PM EDT2023-01-20551.03563.40578.600.00-509830.09%
AMZN230616C031700002021-09-22 12:11PM EDT2023-06-16625.04633.05650.400.00-505330.66%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P031700002021-09-27 3:55PM EDT2021-10-011.241.091.23-1.05-45.85%36326131.68%
AMZN211008P031700002021-09-27 2:50PM EDT2021-10-086.656.206.50-1.85-21.76%758328.63%
AMZN211015P031700002021-09-27 3:52PM EDT2021-10-1512.0411.8512.30+0.45+3.88%9662427.07%
AMZN211022P031700002021-09-27 3:25PM EDT2021-10-2217.2917.7518.75-0.24-1.37%629326.46%
AMZN211105P031700002021-09-27 1:50PM EDT2021-11-0547.5339.9048.10+0.58+1.24%51630.97%
AMZN211119P031700002021-09-27 3:43PM EDT2021-11-1955.0554.5556.15+2.40+4.56%1617528.66%
AMZN211217P031700002021-09-27 11:13AM EDT2021-12-1785.4275.5077.45+5.62+7.04%426127.37%
AMZN220121P031700002021-09-27 10:28AM EDT2022-01-21121.00100.40102.05+13.33+12.38%1112626.71%
AMZN220318P031700002021-09-20 10:27AM EDT2022-03-18176.70145.00148.000.00-22027.56%
AMZN220414P031700002021-09-07 2:56PM EDT2022-04-14143.50159.85164.550.00-2727.46%
AMZN220617P031700002021-09-23 10:03AM EDT2022-06-17210.72201.20204.550.00-12727.71%
AMZN220916P031700002021-09-17 10:53AM EDT2022-09-16240.80248.95253.300.00-1527.86%
AMZN230120P031700002021-09-21 10:29AM EDT2023-01-20341.20302.40310.750.00-315427.91%
AMZN230616P031700002021-08-25 11:04AM EDT2023-06-16393.20354.90365.550.00-22027.74%