Mercado abrirá em 6 h 42 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3180.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C031800002021-11-05 1:31PM EST2021-12-03370.65250.30267.200.00-4477.28%
AMZN211210C031800002021-11-04 11:23AM EST2021-12-10300.95258.55275.750.00--249.93%
AMZN211217C031800002021-11-23 10:31AM EST2021-12-17401.21270.50283.800.00-116941.37%
AMZN211223C031800002021-11-29 2:02PM EST2021-12-23419.07277.35294.300.00-102239.81%
AMZN211231C031800002021-11-29 2:02PM EST2021-12-31425.83289.00303.000.00-103537.05%
AMZN220121C031800002021-11-30 12:13PM EST2022-01-21373.70314.75330.200.00-115535.18%
AMZN220218C031800002021-12-01 3:43PM EST2022-02-18394.48361.45371.300.00-111935.94%
AMZN220318C031800002021-11-09 11:44AM EST2022-03-18479.93384.00400.000.00-15735.29%
AMZN220414C031800002021-11-04 1:44PM EST2022-04-14442.50408.20422.750.00-1334.60%
AMZN220617C031800002021-12-01 3:21PM EST2022-06-17484.77463.65479.500.00-111634.67%
AMZN220916C031800002021-10-07 12:32PM EST2022-09-16443.03559.50576.550.00-2937.35%
AMZN230120C031800002021-11-12 10:16AM EST2023-01-20619.13599.00616.350.00-308234.10%
AMZN230317C031800002021-10-04 12:29PM EST2023-03-17463.37687.00705.250.00--138.18%
AMZN230616C031800002021-11-09 9:44AM EST2023-06-16731.48678.00694.750.00-113134.27%
AMZN240119C031800002021-11-24 1:43PM EST2024-01-19880.00775.00793.500.00-1834.44%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P031800002021-12-02 3:59PM EST2021-12-030.420.300.60-0.78-65.00%1,27659165.43%
AMZN211210P031800002021-12-02 3:44PM EST2021-12-107.358.009.00-0.65-8.13%6213840.43%
AMZN211217P031800002021-12-02 3:20PM EST2021-12-1720.4818.5519.85+1.98+10.70%6947537.40%
AMZN211223P031800002021-12-02 3:20PM EST2021-12-2328.0925.0027.35+6.89+32.50%504435.41%
AMZN211231P031800002021-12-02 11:18AM EST2021-12-3135.5934.3536.55+2.59+7.85%26733.73%
AMZN220121P031800002021-12-02 3:10PM EST2022-01-2162.4558.1061.05+12.85+25.91%2439832.25%
AMZN220218P031800002021-12-02 10:46AM EST2022-02-18108.0198.75102.25+7.46+7.42%117133.79%
AMZN220318P031800002021-11-23 12:03PM EST2022-03-1894.55122.95126.600.00-15032.82%
AMZN220414P031800002021-11-08 10:30AM EST2022-04-14108.40144.20150.150.00-12732.55%
AMZN220617P031800002021-12-02 3:12PM EST2022-06-17202.80195.95202.35+26.90+15.29%213832.52%
AMZN220916P031800002021-11-12 3:02PM EST2022-09-16260.48251.05260.40+48.62+22.95%12532.13%
AMZN230120P031800002021-10-28 2:55PM EST2023-01-20293.00293.00312.500.00-355630.68%
AMZN230317P031800002021-11-04 11:47AM EST2023-03-17303.09335.35353.000.00-1031.61%
AMZN230616P031800002021-11-11 10:55AM EST2023-06-16340.50372.75390.450.00-1231.32%
AMZN240119P031800002021-10-15 8:43AM EST2024-01-19444.80384.20400.500.00-3327.14%