Mercado fechará em 1 h 48 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.085,48-74,05 (-2,34%)
A partir de 1:11PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3180.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C031800002021-02-25 12:55PM EST2021-02-264.434.304.65-14.67-76.81%4,20354034.48%
AMZN210305C031800002021-02-25 12:52PM EST2021-03-0528.0927.8028.35-19.73-41.26%57319333.11%
AMZN210319C031800002021-02-25 12:56PM EST2021-03-1961.0862.1062.80-25.72-29.63%6029732.92%
AMZN210326C031800002021-02-25 11:06AM EST2021-03-2692.1975.8577.05-12.02-11.53%75633.04%
AMZN210401C031800002021-02-25 12:03PM EST2021-04-0190.0081.9084.20-19.15-17.54%61932.08%
AMZN210521C031800002021-02-25 12:10PM EST2021-05-21179.00167.60169.80-26.90-13.06%34335.27%
AMZN210618C031800002021-02-25 11:24AM EST2021-06-18214.52197.25200.30-16.48-7.13%432735.08%
AMZN210716C031800002021-02-25 10:25AM EST2021-07-16253.22226.00228.85-11.78-4.45%252835.15%
AMZN210820C031800002021-02-24 12:38PM EST2021-08-20304.38261.85265.700.00-42235.78%
AMZN210917C031800002021-02-24 9:30AM EST2021-09-17324.47280.80284.550.00-17535.29%
AMZN211119C031800002021-02-10 2:05PM EST2021-11-19351.20328.25333.200.00-1935.48%
AMZN211217C031800002021-02-23 3:58PM EST2021-12-17407.00344.10349.300.00-2435.22%
AMZN220121C031800002021-02-25 11:49AM EST2022-01-21383.01365.25368.50-42.49-9.99%212634.94%
AMZN230120C031800002021-02-25 11:36AM EST2023-01-20568.49540.65550.40-18.41-3.14%25934.91%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P031800002021-02-25 12:57PM EST2021-02-26103.8599.25101.45+65.55+171.15%1,2341,65739.05%
AMZN210305P031800002021-02-25 12:52PM EST2021-03-05118.77118.55121.90+53.32+81.47%12664932.53%
AMZN210319P031800002021-02-25 12:51PM EST2021-03-19147.50151.95155.35+45.10+44.04%2156532.26%
AMZN210326P031800002021-02-24 2:37PM EST2021-03-26121.15171.80174.60-0.90-0.74%77733.94%
AMZN210401P031800002021-02-25 9:49AM EST2021-04-01137.00176.20178.45+22.70+19.86%522732.01%
AMZN210521P031800002021-02-25 12:38PM EST2021-05-21250.65256.05259.35+33.04+15.18%12834.45%
AMZN210618P031800002021-02-24 2:36PM EST2021-06-18252.15288.75292.250.00-924734.72%
AMZN210716P031800002021-02-22 10:53AM EST2021-07-16265.10314.50317.100.00-11034.35%
AMZN210820P031800002021-02-25 10:34AM EST2021-08-20317.70352.40357.10-21.63-6.37%17735.44%
AMZN210917P031800002021-02-17 9:30AM EST2021-09-17319.96365.10368.850.00-12034.21%
AMZN211119P031800002021-02-09 12:21PM EST2021-11-19327.64408.95413.100.00-1834.12%
AMZN211217P031800002021-02-22 1:28PM EST2021-12-17373.75422.30426.250.00-1133.65%
AMZN220121P031800002021-02-22 2:01PM EST2022-01-21388.60437.80443.150.00-79833.27%
AMZN230120P031800002021-02-02 9:44AM EST2023-01-20518.51591.20599.300.00-11132.22%