Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.005,00-89,53 (-2,89%)
No fechamento: 4:00PM EST

3.004,45 -0,55 (-0,02%)
Pós-fechamento: 7:37PM EST

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3250.00
Opções de comprapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305C032500002021-03-03 3:59PM EST2021-03-050.550.500.75-1.05-65.62%1,3082,06050.38%
AMZN210312C032500002021-03-03 3:58PM EST2021-03-124.603.804.50-5.20-53.06%57628232.82%
AMZN210319C032500002021-03-03 3:49PM EST2021-03-1911.5010.8511.65-9.50-45.24%4881,62331.35%
AMZN210326C032500002021-03-03 3:45PM EST2021-03-2619.9717.9519.35-11.87-37.28%3414130.66%
AMZN210401C032500002021-03-03 3:05PM EST2021-04-0126.1024.3025.90-14.25-35.32%2211030.28%
AMZN210409C032500002021-03-03 12:12PM EST2021-04-0934.8032.5033.75-28.80-45.28%101829.70%
AMZN210416C032500002021-03-03 3:54PM EST2021-04-1642.4040.8042.45-19.74-31.77%5113,66529.99%
AMZN210521C032500002021-03-03 3:02PM EST2021-05-2192.5091.9093.90-27.59-22.97%3148333.13%
AMZN210618C032500002021-03-03 3:54PM EST2021-06-18118.95116.85118.85-32.77-21.60%522,17032.62%
AMZN210716C032500002021-03-03 2:58PM EST2021-07-16139.60138.70141.00-61.40-30.55%750732.24%
AMZN210820C032500002021-03-03 2:08PM EST2021-08-20181.56174.60177.25-50.08-21.62%524733.32%
AMZN210917C032500002021-03-03 11:57AM EST2021-09-17210.00191.75194.80-32.00-13.22%15432.91%
AMZN211015C032500002021-02-25 2:09PM EST2021-10-15281.77208.20211.450.00-25932.60%
AMZN211119C032500002021-03-01 12:18PM EST2021-11-19301.57234.20237.800.00-12332.97%
AMZN211217C032500002021-03-01 12:14PM EST2021-12-17319.85247.25250.950.00-53732.57%
AMZN220121C032500002021-03-03 3:33PM EST2022-01-21271.15263.15267.50-42.85-13.65%321,05432.24%
AMZN230120C032500002021-03-02 3:30PM EST2023-01-20433.27426.90436.40-70.73-14.03%611432.39%
Opções de vendapara5 de março de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210305P032500002021-03-03 3:46PM EST2021-03-05236.14242.55246.55+73.99+45.63%8479056.54%
AMZN210312P032500002021-03-03 3:34PM EST2021-03-12242.79246.00249.80+73.31+43.26%5419533.31%
AMZN210319P032500002021-03-03 3:51PM EST2021-03-19249.40248.05259.25+71.40+40.11%12078633.31%
AMZN210326P032500002021-03-03 1:41PM EST2021-03-26241.00259.30263.60+93.47+63.36%67530.27%
AMZN210401P032500002021-03-03 3:54PM EST2021-04-01267.40265.40269.70+74.35+38.51%2712229.77%
AMZN210409P032500002021-03-03 2:12PM EST2021-04-09266.32273.65277.45+61.27+29.88%72129.25%
AMZN210416P032500002021-03-03 3:54PM EST2021-04-16282.06281.75285.35+64.40+29.59%18088129.35%
AMZN210521P032500002021-03-03 12:47PM EST2021-05-21310.00331.65334.90+74.05+31.38%2251332.36%
AMZN210618P032500002021-03-03 1:59PM EST2021-06-18352.78355.50358.65+82.48+30.51%101,86431.78%
AMZN210716P032500002021-03-01 1:35PM EST2021-07-16369.30375.85379.15+60.30+19.51%444131.28%
AMZN210820P032500002021-02-26 10:17AM EST2021-08-20404.00409.80413.300.00-222332.22%
AMZN210917P032500002021-02-23 12:55PM EST2021-09-17384.80425.55429.400.00-47131.73%
AMZN211015P032500002021-02-23 1:57PM EST2021-10-15396.17440.10444.350.00-11931.32%
AMZN211119P032500002021-02-08 1:15PM EST2021-11-19369.55463.85468.350.00-42631.55%
AMZN211217P032500002021-02-22 2:20PM EST2021-12-17414.25475.20479.650.00-21131.05%
AMZN220121P032500002021-03-02 12:07PM EST2022-01-21430.40488.60493.550.00-527430.57%
AMZN230120P032500002021-02-23 9:49AM EST2023-01-20635.24625.25634.350.00-12129.57%