Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.216,34 -7,57 (-0,23%)
Pós-fechamento: 7:51PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3190.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C031900002021-05-11 3:57PM EDT2021-05-1458.3055.9058.25+15.40+35.90%1,69112329.10%
AMZN210521C031900002021-05-11 3:08PM EDT2021-05-2186.0978.5080.95+23.09+36.65%18625728.16%
AMZN210528C031900002021-05-11 3:42PM EDT2021-05-2895.6095.1598.30+14.30+17.59%1066028.23%
AMZN210604C031900002021-05-11 1:34PM EDT2021-06-04117.00107.00109.80+27.10+30.14%186227.43%
AMZN210618C031900002021-05-11 3:56PM EDT2021-06-18134.37130.60133.20+20.49+17.99%223827.61%
AMZN210716C031900002021-05-11 10:05AM EDT2021-07-16163.90165.90168.55+16.30+11.04%74227.56%
AMZN210917C031900002021-05-11 1:54PM EDT2021-09-17235.80233.05242.65+12.80+5.74%5113029.54%
AMZN211015C031900002021-05-11 2:49PM EDT2021-10-15255.90252.15261.95+16.90+7.07%413529.10%
AMZN211119C031900002021-05-11 12:44PM EDT2021-11-19296.86287.75300.30+6.86+2.37%92330.48%
AMZN211217C031900002021-05-10 9:30AM EDT2021-12-17341.42304.20315.65-45.78-11.82%11930.03%
AMZN220318C031900002021-05-10 3:45PM EDT2022-03-18353.46360.35373.000.00-102430.17%
AMZN220617C031900002021-05-11 9:30AM EDT2022-06-17378.45411.95425.80-66.00-14.85%1430.51%
AMZN230120C031900002021-04-29 3:15PM EDT2023-01-20698.04507.25524.100.00-44730.59%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P031900002021-05-11 3:59PM EDT2021-05-1423.0922.6024.10-17.51-43.13%1,78957928.91%
AMZN210521P031900002021-05-11 3:36PM EDT2021-05-2144.6045.1046.60-16.95-27.54%51339427.96%
AMZN210528P031900002021-05-11 3:29PM EDT2021-05-2860.2061.4563.65-13.45-18.26%14822327.97%
AMZN210604P031900002021-05-11 1:29PM EDT2021-06-0470.6872.4075.10-12.42-14.95%216627.20%
AMZN210618P031900002021-05-11 3:15PM EDT2021-06-18102.3795.7597.90-7.37-6.72%4234027.29%
AMZN210625P031900002021-05-11 12:36PM EDT2021-06-25109.48100.60110.45-2.23-2.00%6427.91%
AMZN210716P031900002021-05-11 12:13PM EDT2021-07-16132.49129.70131.75-4.17-3.05%428127.04%
AMZN210917P031900002021-05-11 10:26AM EDT2021-09-17226.00194.05201.45+18.63+8.98%34428.59%
AMZN211015P031900002021-05-10 3:42PM EDT2021-10-15220.70212.20221.100.00-817428.28%
AMZN211119P031900002021-05-10 12:55PM EDT2021-11-19243.71244.10254.000.00-13429.15%
AMZN211217P031900002021-05-10 1:44PM EDT2021-12-17261.00259.85269.750.00-42328.84%
AMZN220318P031900002021-05-10 12:02PM EDT2022-03-18312.60311.65322.100.00-23728.74%
AMZN220617P031900002021-05-10 10:11AM EDT2022-06-17360.65357.65369.450.00-2428.85%
AMZN230120P031900002021-05-03 12:29PM EDT2023-01-20394.15440.40451.650.00-104028.27%