Mercado abrirá em 6 h 39 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:3200.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C032000002021-12-02 12:43PM EST2021-12-03253.00232.80246.85-120.95-32.34%311779.87%
AMZN211210C032000002021-12-02 12:23PM EST2021-12-10280.49239.85257.15+0.49+0.17%102548.35%
AMZN211217C032000002021-12-02 11:14AM EST2021-12-17266.80253.00266.35-43.20-13.94%2159440.60%
AMZN211223C032000002021-11-29 2:12PM EST2021-12-23395.42261.95277.250.00-18739.10%
AMZN211231C032000002021-11-29 2:12PM EST2021-12-31402.64273.25288.400.00-194837.16%
AMZN220121C032000002021-12-02 2:28PM EST2022-01-21308.75299.95315.25-18.93-5.78%332,95334.93%
AMZN220218C032000002021-12-01 3:31PM EST2022-02-18373.00347.35357.150.00-233035.71%
AMZN220318C032000002021-12-02 3:12PM EST2022-03-18370.05374.35383.90-26.45-6.67%629734.72%
AMZN220414C032000002021-12-02 3:10PM EST2022-04-14400.18394.50410.95-45.82-10.27%64934.63%
AMZN220520C032000002021-11-26 9:35AM EST2022-05-20561.00431.85445.300.00-1234.76%
AMZN220617C032000002021-12-01 3:19PM EST2022-06-17475.00449.80466.900.00-142534.53%
AMZN220715C032000002021-12-01 3:13PM EST2022-07-15502.95467.20484.950.00-1234.13%
AMZN220916C032000002021-11-30 3:21PM EST2022-09-16561.00513.40530.000.00-15634.16%
AMZN230120C032000002021-12-02 1:00PM EST2023-01-20605.00587.65605.40-6.95-1.14%1357034.04%
AMZN230317C032000002021-11-23 12:05PM EST2023-03-17691.75620.20637.700.00-11434.18%
AMZN230616C032000002021-11-30 11:44AM EST2023-06-16734.43667.05684.500.00-17034.24%
AMZN240119C032000002021-11-30 2:20PM EST2024-01-19825.00764.50783.000.00-19734.37%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P032000002021-12-02 3:59PM EST2021-12-030.450.420.44-1.35-75.00%7661,84460.45%
AMZN211210P032000002021-12-02 3:53PM EST2021-12-109.639.3010.50-1.77-15.53%4961,13439.65%
AMZN211217P032000002021-12-02 3:58PM EST2021-12-1722.4520.9522.30-1.10-4.67%1591,55536.83%
AMZN211223P032000002021-12-02 3:20PM EST2021-12-2331.3227.8530.40-1.03-3.18%13663034.97%
AMZN211231P032000002021-12-02 3:56PM EST2021-12-3140.4337.3540.15+0.40+1.00%1317233.38%
AMZN220107P032000002021-12-02 1:18PM EST2022-01-0746.2945.5051.25-1.31-2.75%137833.42%
AMZN220121P032000002021-12-02 3:59PM EST2022-01-2164.0062.6065.70+0.60+0.95%2225,91331.99%
AMZN220218P032000002021-12-02 3:09PM EST2022-02-18103.72104.75108.20-0.68-0.65%980233.62%
AMZN220318P032000002021-12-02 12:55PM EST2022-03-18128.00129.40133.15+1.53+1.21%3261932.70%
AMZN220414P032000002021-12-01 1:45PM EST2022-04-14135.06151.00157.100.00-239332.43%
AMZN220520P032000002021-11-30 1:20PM EST2022-05-20171.50185.55191.950.00-64532.90%
AMZN220617P032000002021-12-02 3:14PM EST2022-06-17210.00203.50210.05+0.75+0.36%231,47832.44%
AMZN220715P032000002021-12-01 10:04AM EST2022-07-15186.05217.45227.300.00-3932.10%
AMZN220916P032000002021-12-02 1:34PM EST2022-09-16263.85259.15268.70+25.40+10.65%833532.06%
AMZN230120P032000002021-12-02 10:45AM EST2023-01-20332.00317.65335.45+2.00+0.61%22,25031.67%
AMZN230317P032000002021-11-19 10:08AM EST2023-03-17261.44344.35362.050.00-1331.56%
AMZN230616P032000002021-11-26 10:22AM EST2023-06-16358.90381.95399.500.00-112631.26%
AMZN240119P032000002021-12-01 3:22PM EST2024-01-19455.00448.15465.800.00-17130.11%