Mercado abrirá em 7 h 9 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.151,94-71,97 (-2,23%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3250.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C032500002021-05-12 3:58PM EDT2021-05-145.450.000.000.00-6,08706.25%
AMZN210521C032500002021-05-12 3:59PM EDT2021-05-2127.750.000.000.00-98603.13%
AMZN210528C032500002021-05-12 3:58PM EDT2021-05-2844.000.000.000.00-8703.13%
AMZN210604C032500002021-05-12 2:31PM EDT2021-06-0454.050.000.000.00-4103.13%
AMZN210611C032500002021-05-12 12:04PM EDT2021-06-1161.600.000.000.00-201.56%
AMZN210618C032500002021-05-12 3:59PM EDT2021-06-1879.400.000.000.00-27901.56%
AMZN210625C032500002021-05-12 3:07PM EDT2021-06-2584.690.000.000.00-301.56%
AMZN210716C032500002021-05-12 3:50PM EDT2021-07-16116.950.000.000.00-3901.56%
AMZN210820C032500002021-05-12 3:59PM EDT2021-08-20162.240.000.000.00-4701.56%
AMZN210917C032500002021-05-12 10:54AM EDT2021-09-17182.560.000.000.00-800.78%
AMZN211015C032500002021-05-12 3:30PM EDT2021-10-15203.000.000.000.00-800.78%
AMZN211119C032500002021-05-11 11:39AM EDT2021-11-19259.610.000.000.00-100.78%
AMZN211217C032500002021-05-12 1:35PM EDT2021-12-17245.950.000.000.00-200.78%
AMZN220121C032500002021-05-12 2:22PM EDT2022-01-21274.000.000.000.00-7200.78%
AMZN220318C032500002021-05-12 10:54AM EDT2022-03-18311.580.000.000.00-1000.78%
AMZN220617C032500002021-05-12 3:57PM EDT2022-06-17359.480.000.000.00-4200.78%
AMZN230120C032500002021-05-12 2:47PM EDT2023-01-20447.900.000.000.00-5600.39%
AMZN230616C032500002021-05-12 12:58PM EDT2023-06-16520.800.000.000.00-1000.39%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P032500002021-05-12 3:41PM EDT2021-05-14102.150.000.000.00-53900.00%
AMZN210521P032500002021-05-12 3:58PM EDT2021-05-21122.000.000.000.00-18300.00%
AMZN210528P032500002021-05-12 3:24PM EDT2021-05-28144.300.000.000.00-1800.00%
AMZN210604P032500002021-05-12 2:34PM EDT2021-06-04149.790.000.000.00-1300.00%
AMZN210611P032500002021-05-12 11:16AM EDT2021-06-11147.060.000.000.00-100.00%
AMZN210618P032500002021-05-12 1:13PM EDT2021-06-18176.750.000.000.00-6000.00%
AMZN210625P032500002021-05-11 3:11PM EDT2021-06-25148.470.000.000.00-100.00%
AMZN210716P032500002021-05-12 1:35PM EDT2021-07-16209.500.000.000.00-1400.00%
AMZN210820P032500002021-05-12 10:56AM EDT2021-08-20249.550.000.000.00-1200.00%
AMZN210917P032500002021-05-11 9:30AM EDT2021-09-17279.700.000.000.00-100.00%
AMZN211015P032500002021-05-10 10:48AM EDT2021-10-15243.100.000.000.00-600.00%
AMZN211119P032500002021-05-10 12:55PM EDT2021-11-19273.670.000.000.00-100.00%
AMZN211217P032500002021-05-12 3:23PM EDT2021-12-17343.150.000.000.00-1300.00%
AMZN220121P032500002021-05-12 2:22PM EDT2022-01-21353.730.000.000.00-5900.00%
AMZN220318P032500002021-05-12 3:12PM EDT2022-03-18394.620.000.000.00-2300.00%
AMZN220617P032500002021-05-12 9:59AM EDT2022-06-17430.870.000.000.00-600.00%
AMZN230120P032500002021-05-04 1:13PM EDT2023-01-20473.090.000.000.00-700.00%