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:3210.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C032100002021-05-14 3:59PM EDT2021-05-2149.2248.6051.05+18.12+58.26%3,05433426.93%
AMZN210528C032100002021-05-14 3:53PM EDT2021-05-2869.8565.2068.85+17.32+32.97%1816425.68%
AMZN210604C032100002021-05-14 3:54PM EDT2021-06-0482.1077.7081.35+20.10+32.42%263724.88%
AMZN210618C032100002021-05-14 3:28PM EDT2021-06-18106.72103.90106.50+18.89+21.51%8718125.52%
AMZN210625C032100002021-05-14 1:51PM EDT2021-06-25117.45113.40117.50+21.68+22.64%33225.80%
AMZN210716C032100002021-05-14 3:15PM EDT2021-07-16144.95142.10144.95+20.30+16.29%114826.18%
AMZN210917C032100002021-05-14 3:14PM EDT2021-09-17217.60214.45218.30+10.95+5.30%143528.23%
AMZN211015C032100002021-05-11 12:26PM EDT2021-10-15245.50232.80246.300.00-11228.90%
AMZN211217C032100002021-05-13 1:41PM EDT2021-12-17255.01290.50300.300.00-21329.82%
AMZN220318C032100002021-05-13 1:51PM EDT2022-03-18314.15342.60355.350.00-21329.73%
AMZN220617C032100002021-05-14 12:45PM EDT2022-06-17390.24396.30403.25-8.56-2.15%10229.72%
AMZN230120C032100002021-05-14 1:53PM EDT2023-01-20484.83486.60500.30-3.31-0.68%45629.82%
AMZN230616C032100002021-05-10 1:39PM EDT2023-06-16569.55562.50579.000.00-1231.13%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P032100002021-05-14 3:59PM EDT2021-05-2136.0536.0538.65-43.33-54.59%77850727.24%
AMZN210528P032100002021-05-14 3:57PM EDT2021-05-2852.8152.6556.15-63.19-54.47%15112625.77%
AMZN210604P032100002021-05-14 3:21PM EDT2021-06-0465.0764.8567.90-62.52-49.00%334124.70%
AMZN210618P032100002021-05-14 3:59PM EDT2021-06-1889.2590.1592.00-47.15-34.57%5717725.11%
AMZN210625P032100002021-05-11 2:12PM EDT2021-06-25163.9099.65103.750.00-4325.61%
AMZN210716P032100002021-05-14 2:47PM EDT2021-07-16129.50126.40130.10-55.30-29.92%38025.82%
AMZN210917P032100002021-05-11 1:44PM EDT2021-09-17204.95196.30200.000.00-47427.52%
AMZN211015P032100002021-05-13 1:07PM EDT2021-10-15257.80211.20223.050.00-12427.66%
AMZN211217P032100002021-05-05 2:40PM EDT2021-12-17308.75262.70272.700.00-22228.34%
AMZN220318P032100002021-05-10 11:26AM EDT2022-03-18330.00314.45330.000.00-1628.68%
AMZN220617P032100002021-05-14 10:24AM EDT2022-06-17375.15357.95373.40+31.45+9.15%3228.46%
AMZN230120P032100002021-05-14 1:39PM EDT2023-01-20453.65440.70453.85+0.57+0.13%32627.80%