Mercado abrirá em 8 h 41 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3220.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C032200002021-12-02 2:55PM EST2021-12-03211.70210.45227.55-88.42-29.46%1468.71%
AMZN211210C032200002021-11-03 2:26PM EST2021-12-10201.78223.50239.000.00-2147.00%
AMZN211217C032200002021-12-02 2:55PM EST2021-12-17237.20236.55251.95-95.05-28.61%139341.26%
AMZN211223C032200002021-11-29 2:12PM EST2021-12-23377.20245.15260.550.00-18838.44%
AMZN211231C032200002021-11-29 2:12PM EST2021-12-31295.00257.25270.55-89.94-23.36%25236.07%
AMZN220121C032200002021-12-02 2:00PM EST2022-01-21299.35286.80298.15-7.10-2.32%221534.11%
AMZN220218C032200002021-11-26 11:56AM EST2022-02-18413.80333.85343.400.00-26935.50%
AMZN220318C032200002021-12-01 3:23PM EST2022-03-18380.49361.05370.600.00-21634.55%
AMZN220414C032200002021-10-19 8:34AM EST2022-04-14378.90550.00566.100.00-1255.27%
AMZN220617C032200002021-12-01 12:54PM EST2022-06-17497.80441.25451.200.00-13534.04%
AMZN220916C032200002021-11-05 11:56AM EST2022-09-16573.70501.75518.500.00-1634.08%
AMZN230120C032200002021-11-10 10:57AM EST2023-01-20683.20577.00594.250.00-73333.96%
AMZN230317C032200002021-10-15 9:54AM EST2023-03-17518.25647.50664.150.00-1236.67%
AMZN230616C032200002021-11-29 3:47PM EST2023-06-16748.79656.50674.100.00-11534.19%
AMZN240119C032200002021-10-27 12:51PM EST2024-01-19702.25799.50818.500.00-2736.77%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P032200002021-12-02 3:53PM EST2021-12-030.740.500.83-1.14-60.64%28523359.38%
AMZN211210P032200002021-12-02 3:58PM EST2021-12-1012.0210.9011.95+0.70+6.18%8411038.58%
AMZN211217P032200002021-12-02 3:51PM EST2021-12-1724.4523.6525.20+6.35+35.08%2779136.34%
AMZN211223P032200002021-12-02 1:02PM EST2021-12-2332.2531.0533.75-1.49-4.42%6610634.52%
AMZN211231P032200002021-12-01 11:41AM EST2021-12-3121.5041.1044.050.00-13733.01%
AMZN220107P032200002021-12-02 2:43PM EST2022-01-0753.1849.6555.70+8.99+20.34%43333.12%
AMZN220121P032200002021-12-02 3:41PM EST2022-01-2165.3567.5070.65+5.05+8.37%4931831.73%
AMZN220218P032200002021-12-01 3:39PM EST2022-02-18114.15110.85114.500.00-241,56133.46%
AMZN220318P032200002021-12-01 3:48PM EST2022-03-18136.39136.10139.950.00-15532.57%
AMZN220414P032200002021-11-22 10:51AM EST2022-04-14103.00158.00164.250.00-13032.32%
AMZN220617P032200002021-11-23 11:16AM EST2022-06-17172.80211.20217.900.00-103432.35%
AMZN220916P032200002021-11-02 11:41AM EST2022-09-16286.80267.40277.150.00-2731.99%
AMZN230120P032200002021-09-23 9:24AM EST2023-01-20328.95335.90347.000.00-23231.80%
AMZN230317P032200002021-11-18 9:47AM EST2023-03-17294.80353.55371.200.00-1431.51%
AMZN230616P032200002021-11-11 10:55AM EST2023-06-16358.20391.55409.000.00-61031.22%
AMZN240119P032200002021-11-26 12:18PM EST2024-01-19445.75458.00475.600.00-1930.07%