Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.222,90+61,43 (+1,94%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3260.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C032600002021-05-14 3:58PM EDT2021-05-2126.0024.4525.90+10.13+63.83%42776923.37%
AMZN210528C032600002021-05-14 3:16PM EDT2021-05-2841.3040.3043.25+8.30+25.15%493423.68%
AMZN210604C032600002021-05-14 11:35AM EDT2021-06-0454.3353.5055.60+13.16+31.97%31223.42%
AMZN210611C032600002021-05-10 10:25AM EDT2021-06-1158.0265.9069.050.00-1224.11%
AMZN210618C032600002021-05-14 3:59PM EDT2021-06-1881.6578.3080.70+17.86+28.00%368724.51%
AMZN210625C032600002021-05-12 3:29PM EDT2021-06-2582.7288.5591.700.00-12924.91%
AMZN210716C032600002021-05-14 3:58PM EDT2021-07-16120.00116.10119.15+19.38+19.26%1215625.49%
AMZN210917C032600002021-05-13 2:02PM EDT2021-09-17188.63189.45193.10+17.98+10.54%103227.81%
AMZN211015C032600002021-05-10 11:17AM EDT2021-10-15211.11211.25219.600.00-23228.33%
AMZN211217C032600002021-05-14 1:51PM EDT2021-12-17262.45266.40273.25+9.56+3.78%21529.28%
AMZN220318C032600002021-05-12 3:04PM EDT2022-03-18301.82318.35334.500.00-1629.78%
AMZN220617C032600002021-05-12 3:57PM EDT2022-06-17355.23371.20383.750.00-71329.84%
AMZN230120C032600002021-05-06 12:34PM EDT2023-01-20545.60464.50478.050.00-34129.72%
AMZN230616C032600002021-05-11 12:54PM EDT2023-06-16508.90540.00558.000.00-1431.07%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P032600002021-05-14 3:56PM EDT2021-05-2159.1560.9063.50-54.50-47.95%8154923.68%
AMZN210528P032600002021-05-14 2:08PM EDT2021-05-2885.6474.5082.95-64.51-42.96%79624.75%
AMZN210604P032600002021-05-12 10:05AM EDT2021-06-04107.2285.6594.30-24.75-18.75%15023.95%
AMZN210611P032600002021-05-11 10:50AM EDT2021-06-11146.5498.25107.500.00-41524.50%
AMZN210618P032600002021-05-14 3:51PM EDT2021-06-18113.50109.00116.55-49.65-30.43%2210124.20%
AMZN210625P032600002021-05-11 11:23AM EDT2021-06-25149.15118.85130.000.00-2325.19%
AMZN210716P032600002021-05-14 3:51PM EDT2021-07-16151.00150.65154.65-40.20-21.03%1116125.20%
AMZN210917P032600002021-05-14 11:23AM EDT2021-09-17228.08221.05224.35-40.12-14.96%22327.05%
AMZN211015P032600002021-05-03 10:47AM EDT2021-10-15167.20237.55245.700.00-101827.03%
AMZN211217P032600002021-05-11 3:15PM EDT2021-12-17344.00287.95297.750.00-22628.03%
AMZN220318P032600002021-04-29 10:10AM EDT2022-03-18275.15341.60353.100.00-3428.23%
AMZN220617P032600002021-05-13 1:59PM EDT2022-06-17435.15384.85400.700.00-13128.36%
AMZN230120P032600002021-05-12 2:36PM EDT2023-01-20473.00468.40480.75-48.00-9.21%2827.67%
AMZN230616P032600002021-04-20 12:13PM EDT2023-06-16535.66532.50550.500.00--228.67%