Mercado fechará em 1 h 46 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.086,50-73,03 (-2,31%)
A partir de 1:13PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3200.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C032000002021-02-25 12:58PM EST2021-02-262.582.802.97-9.02-77.76%11,1712,95334.84%
AMZN210305C032000002021-02-25 12:56PM EST2021-03-0522.0020.6021.20-16.00-42.11%1,88988731.57%
AMZN210312C032000002021-02-25 12:51PM EST2021-03-1240.9038.6039.30-18.75-31.43%25545332.06%
AMZN210319C032000002021-02-25 12:57PM EST2021-03-1952.6052.0552.85-23.95-31.29%8047,13131.61%
AMZN210326C032000002021-02-25 12:33PM EST2021-03-2670.0067.1568.30-16.50-19.08%4325832.38%
AMZN210401C032000002021-02-25 12:51PM EST2021-04-0179.0075.0076.65-19.15-19.51%355531.83%
AMZN210416C032000002021-02-25 12:56PM EST2021-04-1699.6998.0099.25-25.26-20.22%21974431.85%
AMZN210521C032000002021-02-25 12:56PM EST2021-05-21160.00155.85159.05-32.65-16.95%8072134.70%
AMZN210618C032000002021-02-25 12:47PM EST2021-06-18200.13184.60189.85-16.12-7.45%172,68234.64%
AMZN210716C032000002021-02-25 11:48AM EST2021-07-16232.00211.60214.10-18.00-7.20%72,40534.20%
AMZN210820C032000002021-02-25 12:57PM EST2021-08-20254.01254.55257.75-35.86-12.37%1550135.73%
AMZN210917C032000002021-02-23 3:58PM EST2021-09-17314.10271.00274.65+5.00+1.62%169635.03%
AMZN211015C032000002021-02-25 12:32PM EST2021-10-15300.00287.85291.80-24.00-7.41%18134.60%
AMZN211119C032000002021-02-23 12:25PM EST2021-11-19357.00317.80322.750.00-114035.19%
AMZN211217C032000002021-02-25 10:01AM EST2021-12-17368.13335.75340.20-9.69-2.56%21135.06%
AMZN220121C032000002021-02-25 11:58AM EST2022-01-21370.00355.65358.35-26.30-6.64%61,61834.70%
AMZN220617C032000002021-02-24 2:55PM EST2022-06-17451.00432.20441.10-21.00-4.45%334334.77%
AMZN230120C032000002021-02-25 12:58PM EST2023-01-20532.40529.65537.70-40.60-7.09%1053934.57%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P032000002021-02-25 12:52PM EST2021-02-26112.41123.00125.75+63.41+129.41%1,1022,41151.25%
AMZN210305P032000002021-02-25 12:57PM EST2021-03-05142.46141.30145.05+59.66+72.05%8993238.12%
AMZN210312P032000002021-02-25 12:52PM EST2021-03-12149.71155.15162.20+49.23+48.99%6361636.14%
AMZN210319P032000002021-02-25 12:50PM EST2021-03-19155.58173.00175.25+42.66+37.78%1236,11634.73%
AMZN210326P032000002021-02-24 3:23PM EST2021-03-26138.00182.25184.30+2.58+1.91%323233.13%
AMZN210401P032000002021-02-25 12:22PM EST2021-04-01170.53191.75194.25+30.45+21.74%209032.95%
AMZN210416P032000002021-02-25 12:51PM EST2021-04-16205.40217.15219.60+42.55+26.13%471,97733.38%
AMZN210521P032000002021-02-25 10:56AM EST2021-05-21234.10274.75278.20-0.76-0.32%1284235.66%
AMZN210618P032000002021-02-24 10:35AM EST2021-06-18268.59305.25308.000.00-162,64135.33%
AMZN210716P032000002021-02-24 1:00PM EST2021-07-16287.78325.05328.900.00-118034.39%
AMZN210820P032000002021-02-25 9:30AM EST2021-08-20333.67366.35371.25-2.86-0.85%541235.75%
AMZN210917P032000002021-02-25 9:30AM EST2021-09-17359.33378.10382.90+31.33+9.55%270634.48%
AMZN211015P032000002021-02-23 12:28PM EST2021-10-15360.85398.90403.750.00-36034.46%
AMZN211119P032000002021-02-22 12:32PM EST2021-11-19378.60426.00436.200.00-65735.21%
AMZN211217P032000002021-02-24 2:14PM EST2021-12-17406.33437.00440.800.00-115433.92%
AMZN220121P032000002021-02-25 11:43AM EST2022-01-21435.00453.55456.70+19.15+4.61%165933.44%
AMZN220617P032000002021-02-19 3:51PM EST2022-06-17458.42521.75528.750.00-117632.96%
AMZN230120P032000002021-02-25 11:54AM EST2023-01-20589.96603.60611.45+16.61+2.90%251732.24%