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:3180.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C031800002021-05-14 3:40PM EDT2021-05-2164.9868.0570.80+19.98+44.40%28227128.22%
AMZN210528C031800002021-05-14 3:51PM EDT2021-05-2888.3083.5087.70+21.60+32.38%204126.54%
AMZN210604C031800002021-05-14 3:06PM EDT2021-06-0495.5295.6099.70+17.52+22.46%53425.53%
AMZN210618C031800002021-05-14 3:33PM EDT2021-06-18120.35121.75124.15+17.84+17.40%3631725.98%
AMZN210716C031800002021-05-14 10:59AM EDT2021-07-16157.25158.60161.90+17.25+12.32%178326.49%
AMZN210820C031800002021-05-14 3:51PM EDT2021-08-20211.10207.55211.50+27.38+14.90%138228.77%
AMZN210917C031800002021-05-14 3:56PM EDT2021-09-17235.04231.85234.35+21.87+10.26%714228.42%
AMZN211015C031800002021-05-11 10:17AM EDT2021-10-15234.07251.05262.150.00-3929.07%
AMZN211119C031800002021-05-11 12:54PM EDT2021-11-19289.60287.20297.850.00-51430.15%
AMZN211217C031800002021-05-13 11:27AM EDT2021-12-17310.65307.15313.90+35.65+12.96%111129.77%
AMZN220121C031800002021-05-14 12:32PM EDT2022-01-21330.00327.05337.45+23.05+7.51%618429.86%
AMZN220318C031800002021-05-05 2:25PM EDT2022-03-18420.25358.65372.850.00-21130.05%
AMZN220617C031800002021-05-11 10:01AM EDT2022-06-17396.00--+396.00---0.00%
AMZN230120C031800002021-05-14 3:42PM EDT2023-01-20500.00500.15515.30+23.76+4.99%45729.94%
AMZN230616C031800002021-05-13 1:56PM EDT2023-06-16543.00575.50592.000.00-15513331.15%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P031800002021-05-14 3:58PM EDT2021-05-2125.3025.7527.55-35.55-58.42%43943928.00%
AMZN210528P031800002021-05-14 3:49PM EDT2021-05-2842.0041.7544.15-37.52-47.18%5218926.27%
AMZN210604P031800002021-05-14 2:27PM EDT2021-06-0460.2853.1556.50-32.73-35.19%912325.44%
AMZN210618P031800002021-05-14 3:51PM EDT2021-06-1876.8577.0579.95-40.20-34.34%5761125.65%
AMZN210625P031800002021-05-14 1:23PM EDT2021-06-2595.6787.1091.00-38.19-28.53%501225.98%
AMZN210716P031800002021-05-14 3:32PM EDT2021-07-16115.39113.45116.85-40.87-26.16%138126.09%
AMZN210820P031800002021-05-14 1:34PM EDT2021-08-20162.78161.05164.60-40.93-20.09%1115028.17%
AMZN210917P031800002021-05-14 11:25AM EDT2021-09-17187.80182.35185.95-45.32-19.44%112227.69%
AMZN211015P031800002021-05-10 12:12PM EDT2021-10-15204.40196.90208.750.00-72227.81%
AMZN211119P031800002021-04-23 1:43PM EDT2021-11-19206.30233.65241.250.00-14128.66%
AMZN211217P031800002021-05-12 2:21PM EDT2021-12-17307.66248.05258.750.00-41028.53%
AMZN220121P031800002021-05-14 2:48PM EDT2022-01-21275.95268.55279.35-41.05-12.95%625728.43%
AMZN220318P031800002021-05-07 2:55PM EDT2022-03-18279.25301.10310.950.00-11128.43%
AMZN230120P031800002021-05-13 10:19AM EDT2023-01-20458.35424.40436.150.00-11327.75%