Mercado abrirá em 8 h 14 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:3250.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C032500002021-12-02 3:55PM EST2021-12-03180.00182.00197.75-94.75-34.49%45565.83%
AMZN211210C032500002021-12-02 2:33PM EST2021-12-10207.13197.30212.10-13.77-6.23%62844.91%
AMZN211217C032500002021-12-02 1:22PM EST2021-12-17220.00211.40224.60-43.00-16.35%469339.03%
AMZN211223C032500002021-11-29 2:15PM EST2021-12-23345.13220.75234.900.00-6337.01%
AMZN211231C032500002021-12-02 10:43AM EST2021-12-31244.07233.50246.80-109.56-30.98%74035.28%
AMZN220121C032500002021-12-02 3:28PM EST2022-01-21265.45263.00278.20-24.08-8.32%111,37734.09%
AMZN220218C032500002021-12-02 3:50PM EST2022-02-18324.89313.75323.20-62.06-16.04%215335.19%
AMZN220318C032500002021-11-30 1:03PM EST2022-03-18395.00341.85351.200.00-139234.31%
AMZN220414C032500002021-11-29 11:46AM EST2022-04-14463.85366.45375.100.00-22633.74%
AMZN220617C032500002021-11-30 12:20PM EST2022-06-17478.42423.50433.200.00-127133.87%
AMZN220916C032500002021-11-10 10:50AM EST2022-09-16593.26484.95501.500.00-19533.96%
AMZN230120C032500002021-11-18 12:19PM EST2023-01-20720.00560.60578.000.00-425433.86%
AMZN230616C032500002021-11-22 3:57PM EST2023-06-16721.00641.00658.750.00-310934.12%
AMZN240119C032500002021-12-02 12:02PM EST2024-01-19747.02739.50758.50-153.23-17.02%21734.27%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P032500002021-12-02 3:59PM EST2021-12-030.770.531.15-2.30-74.92%1,0291,34854.00%
AMZN211210P032500002021-12-02 3:59PM EST2021-12-1015.2513.8015.00-1.38-8.30%20144737.35%
AMZN211217P032500002021-12-02 3:59PM EST2021-12-1730.6028.4030.15-0.60-1.92%1541,46835.58%
AMZN211223P032500002021-12-02 3:52PM EST2021-12-2338.4036.5539.45+5.60+17.07%3912933.87%
AMZN211231P032500002021-12-02 3:56PM EST2021-12-3151.2047.3550.65+2.54+5.22%1015332.51%
AMZN220107P032500002021-12-02 3:40PM EST2022-01-0755.4056.5563.05+3.45+6.64%55632.68%
AMZN220121P032500002021-12-02 3:52PM EST2022-01-2177.8675.4078.90-1.03-1.31%781,23831.40%
AMZN220218P032500002021-12-02 3:09PM EST2022-02-18122.88120.65124.45-1.57-1.26%531,50933.23%
AMZN220318P032500002021-11-30 10:53AM EST2022-03-18122.00146.70150.700.00-119932.39%
AMZN220414P032500002021-12-02 10:45AM EST2022-04-14177.27168.95175.45+21.32+13.67%313032.16%
AMZN220617P032500002021-12-02 11:32AM EST2022-06-17229.50223.10230.00+53.62+30.49%131,33132.22%
AMZN220916P032500002021-11-19 2:47PM EST2022-09-16193.08280.20290.250.00-26831.90%
AMZN230120P032500002021-11-19 9:38AM EST2023-01-20257.50340.50358.150.00-110931.53%
AMZN230616P032500002021-11-11 10:55AM EST2023-06-16371.50406.10423.500.00-14031.16%
AMZN240119P032500002021-12-01 3:00PM EST2024-01-19470.00472.70490.350.00-11130.01%