Mercado fechará em 5 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.349,60-75,92 (-2,22%)
A partir de 10:20AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3190.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C031900002021-09-27 9:31AM EDT2021-10-01193.70157.55159.30-43.87-18.47%1350.00%
AMZN211008C031900002021-09-17 3:37PM EDT2021-10-08284.99165.75171.300.00-1125.78%
AMZN211015C031900002021-09-23 1:26PM EDT2021-10-15248.70179.15182.800.00-11,32126.38%
AMZN211022C031900002021-09-24 3:59PM EDT2021-10-22256.36186.75194.550.00-51127.00%
AMZN211119C031900002021-09-27 9:33AM EDT2021-11-19247.18231.20234.35-21.12-7.87%1058427.98%
AMZN211217C031900002021-09-24 10:53AM EDT2021-12-17298.72260.15263.100.00-18627.78%
AMZN220121C031900002021-09-22 2:04PM EDT2022-01-21318.62289.00292.550.00-44027.49%
AMZN220318C031900002021-09-03 10:36AM EDT2022-03-18422.35338.00342.050.00-15828.36%
AMZN220414C031900002021-08-20 3:00PM EDT2022-04-14274.12407.20415.700.00-1134.24%
AMZN220617C031900002021-08-31 11:39AM EDT2022-06-17479.64401.65406.400.00-55228.94%
AMZN220916C031900002021-08-27 1:15PM EDT2022-09-16449.50454.70460.400.00-11429.26%
AMZN230120C031900002021-08-31 9:32AM EDT2023-01-20570.88514.50523.000.00-24629.42%
AMZN230616C031900002021-09-20 9:37AM EDT2023-06-16637.51583.35596.950.00-3730.18%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P031900002021-09-27 10:04AM EDT2021-10-016.646.807.00+4.10+161.42%28637134.13%
AMZN211008P031900002021-09-27 9:57AM EDT2021-10-0815.1516.1016.70+6.37+72.55%184629.21%
AMZN211015P031900002021-09-27 9:55AM EDT2021-10-1525.7224.4025.05+10.33+67.12%236227.25%
AMZN211022P031900002021-09-27 9:47AM EDT2021-10-2232.1633.5534.95+12.86+66.63%25127.00%
AMZN211105P031900002021-09-27 9:30AM EDT2021-11-0557.0562.5571.25+5.73+11.17%1131.62%
AMZN211119P031900002021-09-27 9:44AM EDT2021-11-1976.3778.1079.50+18.01+30.86%370429.04%
AMZN211217P031900002021-09-21 3:46PM EDT2021-12-17117.69103.25105.300.00-17828.10%
AMZN220121P031900002021-09-24 10:07AM EDT2022-01-21111.65128.60130.500.00-48427.15%
AMZN220318P031900002021-09-27 9:30AM EDT2022-03-18166.38176.80180.05-13.92-7.72%17928.10%
AMZN220414P031900002021-08-24 10:26AM EDT2022-04-14214.30162.35166.500.00-1324.68%
AMZN220617P031900002021-09-27 9:32AM EDT2022-06-17227.03234.40237.40+13.39+6.27%14528.09%
AMZN220916P031900002021-09-24 1:31PM EDT2022-09-16259.45282.45285.300.00-3628.05%
AMZN230120P031900002021-09-09 10:29AM EDT2023-01-20287.10336.35341.300.00-24427.94%
AMZN230616P031900002021-08-20 12:22PM EDT2023-06-16450.00358.35371.500.00-2526.26%