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:3220.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C032200002021-05-14 3:58PM EDT2021-05-2144.5543.2045.20+16.90+61.12%2,40341524.57%
AMZN210528C032200002021-05-14 3:54PM EDT2021-05-2864.1559.6563.10+19.05+42.24%1786324.49%
AMZN210604C032200002021-05-14 2:17PM EDT2021-06-0475.9572.2075.70+21.77+40.18%479624.08%
AMZN210611C032200002021-05-14 3:53PM EDT2021-06-1189.2986.1089.30+16.39+22.48%5654724.68%
AMZN210618C032200002021-05-14 3:56PM EDT2021-06-18102.1398.50101.00+18.48+22.09%10310525.02%
AMZN210625C032200002021-05-14 3:21PM EDT2021-06-25111.90109.80112.00+20.58+22.54%25725.36%
AMZN210716C032200002021-05-14 3:38PM EDT2021-07-16137.80136.75139.55+16.09+13.22%1265025.87%
AMZN210917C032200002021-05-14 2:12PM EDT2021-09-17207.00209.90213.05+16.50+8.66%43828.05%
AMZN211015C032200002021-05-14 12:34PM EDT2021-10-15228.43232.30240.75+16.69+7.88%32628.70%
AMZN211217C032200002021-05-14 2:44PM EDT2021-12-17287.55285.60295.30-2.95-1.02%2829.71%
AMZN220318C032200002021-05-10 2:16PM EDT2022-03-18329.75337.45353.300.00-21229.89%
AMZN220617C032200002021-05-11 12:47PM EDT2022-06-17389.00389.75402.05-9.46-2.37%2729.92%
AMZN230120C032200002021-05-14 11:10AM EDT2023-01-20491.79482.10497.05-3.21-0.65%51729.86%
AMZN230616C032200002021-05-10 12:54PM EDT2023-06-16558.00557.50575.00-2.45-0.44%1631.11%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P032200002021-05-14 3:59PM EDT2021-05-2140.5040.1042.30-46.00-53.18%75339724.58%
AMZN210528P032200002021-05-14 3:54PM EDT2021-05-2856.8756.9560.70-46.29-44.87%8914124.69%
AMZN210604P032200002021-05-14 3:21PM EDT2021-06-0469.4669.2572.35-49.62-41.67%2516223.94%
AMZN210611P032200002021-05-14 3:40PM EDT2021-06-1183.1482.9586.30-37.41-31.03%547024.66%
AMZN210618P032200002021-05-14 3:44PM EDT2021-06-1895.4493.9596.60-49.41-34.11%5232424.65%
AMZN210625P032200002021-05-14 2:50PM EDT2021-06-25108.00104.15108.35-55.24-33.84%6925.20%
AMZN210716P032200002021-05-14 2:36PM EDT2021-07-16137.50131.05134.75-36.94-21.18%410825.53%
AMZN210917P032200002021-05-14 2:34PM EDT2021-09-17208.50201.10204.85+3.89+1.90%84827.36%
AMZN211015P032200002021-05-11 12:29PM EDT2021-10-15234.65218.55224.650.00-11127.13%
AMZN211217P032200002021-05-11 12:27PM EDT2021-12-17281.99267.80279.70-41.66-12.87%12228.44%
AMZN220318P032200002021-05-14 11:06AM EDT2022-03-18331.25319.50331.35+7.13+2.20%11428.28%
AMZN220617P032200002021-05-11 1:08PM EDT2022-06-17386.00363.30377.250.00-2528.30%
AMZN230120P032200002021-05-05 11:46AM EDT2023-01-20443.70446.20459.350.00-22127.77%