Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.402,00 -3,80 (-0,11%)
Pós-fechamento: 06:09PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3260.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C032600002021-09-27 2:37PM EDT2021-10-01138.94147.95154.30-15.83-10.23%183133.27%
AMZN211008C032600002021-09-20 2:00PM EDT2021-10-08134.67154.35162.050.00--126.80%
AMZN211015C032600002021-09-27 3:10PM EDT2021-10-15170.15166.00169.00-7.20-4.06%109024.55%
AMZN211022C032600002021-09-27 10:34AM EDT2021-10-22140.35174.20180.30-39.65-22.03%51125.10%
AMZN211105C032600002021-09-24 3:38PM EDT2021-11-05223.75208.30214.850.00-1129.33%
AMZN211119C032600002021-09-27 3:02PM EDT2021-11-19225.00224.40227.40-3.82-1.67%23827.94%
AMZN211217C032600002021-09-20 2:44PM EDT2021-12-17225.44249.55253.400.00-12927.10%
AMZN220121C032600002021-09-08 10:07AM EDT2022-01-21390.00279.45284.300.00-14127.01%
AMZN220218C032600002021-09-02 10:04AM EDT2022-02-18389.65312.35317.950.00-14928.43%
AMZN220318C032600002021-09-24 11:08AM EDT2022-03-18334.36331.45337.050.00-11928.18%
AMZN220414C032600002021-08-27 10:45AM EDT2022-04-14314.55348.10357.500.00-14828.35%
AMZN220617C032600002021-09-13 3:24PM EDT2022-06-17444.28396.20401.900.00-12528.70%
AMZN220916C032600002021-09-21 10:45AM EDT2022-09-16441.30451.15457.700.00-2829.10%
AMZN230120C032600002021-08-25 10:03AM EDT2023-01-20453.05529.65540.300.00-104630.53%
AMZN230616C032600002021-09-01 10:57AM EDT2023-06-16666.48585.50602.850.00-11430.39%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P032600002021-09-27 3:57PM EDT2021-10-012.872.732.93-1.58-35.51%46537325.08%
AMZN211008P032600002021-09-27 3:42PM EDT2021-10-0811.2111.5512.05-0.60-5.08%889924.07%
AMZN211015P032600002021-09-27 3:33PM EDT2021-10-1519.7520.3020.90-3.95-16.67%4633123.51%
AMZN211022P032600002021-09-27 3:29PM EDT2021-10-2229.0028.6530.65-2.20-7.05%144623.74%
AMZN211119P032600002021-09-27 3:42PM EDT2021-11-1976.8076.5078.35-2.70-3.40%93327.25%
AMZN211217P032600002021-09-27 9:48AM EDT2021-12-17122.13100.50102.75+11.58+10.47%211126.29%
AMZN220121P032600002021-09-22 11:57AM EDT2022-01-21152.45128.05130.700.00-29325.94%
AMZN220218P032600002021-09-27 2:43PM EDT2022-02-18163.00159.30162.20-26.99-14.21%26527.22%
AMZN220318P032600002021-09-20 3:44PM EDT2022-03-18232.68176.80180.350.00-33726.97%
AMZN220617P032600002021-09-16 10:18AM EDT2022-06-17234.55236.50240.250.00-14027.28%
AMZN220916P032600002021-09-22 3:43PM EDT2022-09-16303.65286.70291.250.00-1527.51%
AMZN230120P032600002021-09-09 10:30AM EDT2023-01-20315.40341.85350.950.00-21627.64%
AMZN230616P032600002021-09-27 10:28AM EDT2023-06-16426.00401.15412.70-11.57-2.64%31027.82%