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

3.217,54 -6,37 (-0,20%)
Pós-fechamento: 6:42PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3240.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C032400002021-05-11 3:59PM EDT2021-05-1428.0027.3528.55+7.50+36.59%1,70134326.69%
AMZN210521C032400002021-05-11 3:59PM EDT2021-05-2152.5050.7052.50+10.65+25.45%78022226.90%
AMZN210528C032400002021-05-11 2:19PM EDT2021-05-2870.6867.7070.00+13.18+22.92%472927.17%
AMZN210604C032400002021-05-11 1:39PM EDT2021-06-0484.8079.2082.05+19.21+29.29%172226.63%
AMZN210611C032400002021-05-11 1:18PM EDT2021-06-1193.2592.8095.25+93.25+576.33%11027.01%
AMZN210618C032400002021-05-11 3:44PM EDT2021-06-18101.99103.90105.95+12.54+14.02%7510427.01%
AMZN210625C032400002021-05-10 3:52PM EDT2021-06-25100.12108.55121.90+100.12--728.36%
AMZN210716C032400002021-05-11 11:20AM EDT2021-07-16137.45139.40141.50+9.23+7.20%224527.06%
AMZN210917C032400002021-05-05 2:07PM EDT2021-09-17217.15207.60215.25-33.65-13.42%22829.04%
AMZN211015C032400002021-05-10 3:58PM EDT2021-10-15212.90228.25237.400.00-11028.96%
AMZN211217C032400002021-05-06 1:31PM EDT2021-12-17338.05279.70290.650.00-121129.82%
AMZN220318C032400002021-05-10 10:11AM EDT2022-03-18346.00336.20347.100.00-1629.87%
AMZN230120C032400002021-05-10 10:21AM EDT2023-01-20504.00485.90501.500.00-110130.51%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P032400002021-05-11 3:55PM EDT2021-05-1442.6843.4545.95-25.87-37.74%45967527.68%
AMZN210521P032400002021-05-11 3:56PM EDT2021-05-2166.7766.8068.65-21.43-24.30%12835926.93%
AMZN210528P032400002021-05-11 1:56PM EDT2021-05-2888.9583.6086.15-7.17-7.46%177827.19%
AMZN210604P032400002021-05-10 11:45AM EDT2021-06-04101.4294.7597.85+8.42+9.05%82926.55%
AMZN210611P032400002021-05-11 12:35PM EDT2021-06-11113.43106.70109.50+0.38+0.34%1626.53%
AMZN210618P032400002021-05-11 3:12PM EDT2021-06-18116.25118.55120.85-18.48-13.72%7219026.73%
AMZN210625P032400002021-05-11 9:40AM EDT2021-06-25123.14122.45135.30+123.14+295.44%2227.78%
AMZN210716P032400002021-05-11 12:53PM EDT2021-07-16163.96152.95155.45+9.66+6.26%442526.68%
AMZN210917P032400002021-05-10 10:16AM EDT2021-09-17211.64218.15225.700.00-24128.32%
AMZN211015P032400002021-04-30 3:33PM EDT2021-10-15154.80236.40245.850.00-7728.07%
AMZN211217P032400002021-05-10 2:37PM EDT2021-12-17296.25284.60294.650.00-53428.63%
AMZN220318P032400002021-04-08 1:32PM EDT2022-03-18325.40306.85322.500.00-1426.45%
AMZN220617P032400002021-05-06 11:28AM EDT2022-06-17370.60384.05396.400.00--228.79%
AMZN230120P032400002021-03-18 12:43PM EDT2023-01-20605.33432.25440.000.00-11025.84%