Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.217,89 -6,02 (-0,19%)
Pós-fechamento: 6:23PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3230.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C032300002021-05-11 3:59PM EDT2021-05-1434.0032.1033.75+10.00+41.67%4,57742927.24%
AMZN210521C032300002021-05-11 3:57PM EDT2021-05-2158.2055.6557.65+14.75+33.95%32479427.14%
AMZN210528C032300002021-05-11 2:09PM EDT2021-05-2875.3572.7075.50+13.35+21.53%503227.46%
AMZN210604C032300002021-05-11 3:55PM EDT2021-06-0487.2584.2587.15+13.36+18.08%641626.76%
AMZN210611C032300002021-05-11 1:18PM EDT2021-06-1198.3096.5599.45+98.30+2,656.75%31426.88%
AMZN210618C032300002021-05-11 3:55PM EDT2021-06-18111.61108.80111.10+16.41+17.24%8710027.12%
AMZN210625C032300002021-05-11 1:37PM EDT2021-06-25126.40113.50124.80+126.40+883.30%9827.98%
AMZN210716C032300002021-05-11 3:20PM EDT2021-07-16148.05144.45146.90+8.75+6.28%166127.19%
AMZN210917C032300002021-05-11 1:36PM EDT2021-09-17222.20212.15220.65+9.20+4.32%21929.14%
AMZN211015C032300002021-05-10 3:58PM EDT2021-10-15218.10231.95243.750.00-2829.17%
AMZN211217C032300002021-05-11 2:46PM EDT2021-12-17286.00284.80295.55+0.75+0.26%4829.87%
AMZN220318C032300002021-05-10 10:09AM EDT2022-03-18349.75340.85354.050.00-11230.09%
AMZN220617C032300002021-05-10 12:53PM EDT2022-06-17396.45392.95407.05+396.45--330.43%
AMZN230120C032300002021-05-10 11:59AM EDT2023-01-20505.70490.20505.450.00-313430.49%
AMZN230616C032300002021-05-11 11:37AM EDT2023-06-16551.20550.00568.00-59.80-9.79%15130.84%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P032300002021-05-11 3:58PM EDT2021-05-1439.0638.1040.70-23.40-37.46%1,15665927.88%
AMZN210521P032300002021-05-11 3:56PM EDT2021-05-2161.9161.8563.65-16.94-21.48%9825527.10%
AMZN210528P032300002021-05-11 3:53PM EDT2021-05-2878.6578.6581.00-11.60-12.85%6511927.26%
AMZN210604P032300002021-05-11 3:51PM EDT2021-06-0490.9589.4592.95-8.50-8.55%215326.68%
AMZN210611P032300002021-05-11 12:35PM EDT2021-06-11102.20101.85104.90+7.82+8.29%8626.72%
AMZN210618P032300002021-05-11 2:12PM EDT2021-06-18113.55113.70115.80-9.25-7.53%5219526.80%
AMZN210625P032300002021-05-10 3:42PM EDT2021-06-25118.52117.65131.45-13.38-10.14%1628.11%
AMZN210716P032300002021-05-11 10:01AM EDT2021-07-16156.10148.05150.55-2.30-1.45%44726.76%
AMZN210917P032300002021-04-26 2:46PM EDT2021-09-17167.85212.90221.050.00-73128.42%
AMZN211015P032300002021-05-10 10:42AM EDT2021-10-15231.50231.35240.750.00-62128.11%
AMZN211217P032300002021-05-10 3:37PM EDT2021-12-17290.85278.45289.900.00-6928.70%
AMZN220318P032300002021-05-11 1:06PM EDT2022-03-18343.35331.60342.95+8.00+2.39%31428.65%
AMZN220617P032300002021-05-07 2:55PM EDT2022-06-17352.95379.10390.950.00-2228.80%
AMZN230120P032300002021-02-23 10:51AM EDT2023-01-20620.30585.65590.850.00--035.36%