Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3200.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C032000002021-05-14 3:59PM EDT2021-05-2157.7655.0057.30+22.66+64.56%6,0764,07727.35%
AMZN210528C032000002021-05-14 3:54PM EDT2021-05-2875.4271.5074.85+21.99+41.16%22353925.95%
AMZN210604C032000002021-05-14 3:35PM EDT2021-06-0488.2083.4587.20+21.00+31.25%5035025.07%
AMZN210618C032000002021-05-14 3:57PM EDT2021-06-18112.35109.70112.20+17.35+18.26%3563,72725.66%
AMZN210625C032000002021-05-14 3:48PM EDT2021-06-25121.00120.90123.20+15.75+14.96%103025.94%
AMZN210716C032000002021-05-14 3:52PM EDT2021-07-16151.90147.85156.95+22.65+17.52%5123,26027.51%
AMZN210820C032000002021-05-14 3:56PM EDT2021-08-20201.80196.70200.50+20.60+11.37%6573628.61%
AMZN210917C032000002021-05-14 3:33PM EDT2021-09-17220.20220.90223.50+15.95+7.81%2793528.28%
AMZN211015C032000002021-05-14 3:20PM EDT2021-10-15241.15241.90251.20+31.50+15.03%21828328.92%
AMZN211119C032000002021-05-14 3:32PM EDT2021-11-19278.63276.75286.25+23.39+9.16%16029.92%
AMZN211217C032000002021-05-14 2:15PM EDT2021-12-17292.00293.00302.85+17.61+6.42%69729.61%
AMZN220121C032000002021-05-14 3:09PM EDT2022-01-21319.66316.75326.00+24.80+8.41%362,47829.66%
AMZN220318C032000002021-05-14 9:50AM EDT2022-03-18347.06352.50363.00+28.37+8.90%1112129.99%
AMZN220617C032000002021-05-14 12:45PM EDT2022-06-17394.93396.10411.50+16.93+4.48%1441930.01%
AMZN230120C032000002021-05-14 2:49PM EDT2023-01-20492.00490.95504.85+23.41+5.00%741829.84%
AMZN230616C032000002021-05-14 1:19PM EDT2023-06-16565.15566.00583.50+24.15+4.46%61331.14%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P032000002021-05-14 3:58PM EDT2021-05-2132.5032.3033.90-42.00-56.38%2,9092,69827.04%
AMZN210528P032000002021-05-14 3:57PM EDT2021-05-2851.1048.6551.10-40.60-44.27%37358025.60%
AMZN210604P032000002021-05-14 3:57PM EDT2021-06-0460.6060.7564.25-45.80-43.05%6558525.06%
AMZN210618P032000002021-05-14 3:58PM EDT2021-06-1884.7085.1588.10-47.35-35.86%2514,29325.36%
AMZN210625P032000002021-05-14 3:12PM EDT2021-06-2598.5095.3099.35-40.75-29.26%563625.73%
AMZN210716P032000002021-05-14 3:02PM EDT2021-07-16123.00121.95125.55-50.15-28.96%6379825.91%
AMZN210820P032000002021-05-14 1:18PM EDT2021-08-20170.70170.05173.05-37.30-17.93%5581427.93%
AMZN210917P032000002021-05-14 3:48PM EDT2021-09-17193.50191.65195.30-49.50-20.37%3691527.59%
AMZN211015P032000002021-05-14 1:28PM EDT2021-10-15218.84206.80218.20-35.15-13.84%16013727.71%
AMZN211119P032000002021-05-14 11:10AM EDT2021-11-19253.40243.00250.95-42.07-14.24%59928.58%
AMZN211217P032000002021-05-14 3:41PM EDT2021-12-17267.65257.85267.50-38.49-12.57%328428.35%
AMZN220121P032000002021-05-14 2:07PM EDT2022-01-21290.00278.05287.60-43.30-12.99%101,51228.21%
AMZN220318P032000002021-05-14 2:25PM EDT2022-03-18322.00311.00321.50-40.17-11.09%137228.42%
AMZN220617P032000002021-05-14 3:03PM EDT2022-06-17360.90352.65368.20-41.33-10.28%844928.49%
AMZN230120P032000002021-05-14 2:36PM EDT2023-01-20444.75435.45447.90-27.40-5.80%749527.78%
AMZN230616P032000002021-05-14 3:46PM EDT2023-06-16508.75498.50516.00-31.90-5.90%85028.71%