Mercado abrirá em 8 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.135,50+53,50 (+2,57%)
No fechamento: 04:00PM EDT
2.131,00 -4,50 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3220.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C032200002022-05-16 3:12PM EDT2022-05-270.270.000.030.00-124156.25%
AMZN220603C032200002022-05-09 2:38PM EDT2022-06-031.030.010.150.00-71283.40%
AMZN220610C032200002022-05-25 11:14AM EDT2022-06-100.660.100.73+0.16+32.00%4972.53%
AMZN220617C032200002022-05-20 3:59PM EDT2022-06-171.030.541.140.00-16320365.26%
AMZN220819C032200002022-05-25 11:07AM EDT2022-08-195.804.605.75-3.90-40.21%13943.93%
AMZN220916C032200002022-05-16 9:50AM EDT2022-09-1614.807.358.700.00-18141.00%
AMZN221021C032200002022-05-24 11:43AM EDT2022-10-2111.0211.2013.500.00-45139.02%
AMZN221118C032200002022-05-24 11:41AM EDT2022-11-1816.6217.2520.000.00-201238.93%
AMZN230120C032200002022-05-24 10:30AM EDT2023-01-2025.4928.1030.700.00-18337.01%
AMZN230317C032200002022-05-24 10:37AM EDT2023-03-1737.8940.9546.500.00-31837.25%
AMZN230616C032200002022-05-20 1:04PM EDT2023-06-1666.5063.1071.450.00-13837.11%
AMZN240119C032200002022-05-25 9:56AM EDT2024-01-19120.41117.00133.00-17.19-12.49%22337.12%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P032200002022-05-10 11:28AM EDT2022-05-271,063.381,080.601,085.950.00-10236.26%
AMZN220603P032200002022-05-06 3:26PM EDT2022-06-03952.351,080.151,086.100.00-40112.82%
AMZN220617P032200002022-05-25 2:18PM EDT2022-06-171,080.201,080.501,087.05+44.61+4.31%38675.15%
AMZN220819P032200002022-05-06 10:16AM EDT2022-08-19918.501,076.551,095.400.00-1649.30%
AMZN220916P032200002022-05-19 3:48PM EDT2022-09-161,067.801,078.251,095.950.00-11,42243.25%
AMZN221021P032200002022-05-20 3:06PM EDT2022-10-211,112.101,079.001,096.900.00-84838.44%
AMZN221118P032200002022-05-16 12:16AM EDT2022-11-181,103.691,082.001,096.400.00--135.00%
AMZN221216P032200002022-05-20 10:47AM EDT2022-12-161,045.591,083.501,098.650.00-5533.67%
AMZN230120P032200002022-05-20 1:24PM EDT2023-01-201,121.501,086.201,103.400.00-39733.09%
AMZN230317P032200002022-05-24 10:36AM EDT2023-03-171,175.881,092.001,110.000.00-13031.92%
AMZN230616P032200002022-05-23 11:26AM EDT2023-06-161,132.401,100.151,118.500.00-22229.99%
AMZN240119P032200002022-05-25 12:14PM EDT2024-01-191,133.201,120.001,139.50-34.20-2.93%62427.46%