Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.216,00 -7,91 (-0,25%)
Pós-fechamento: 7:02PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3270.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C032700002021-05-11 3:59PM EDT2021-05-1417.0015.9016.55+4.55+36.55%1,28146825.70%
AMZN210521C032700002021-05-11 3:39PM EDT2021-05-2135.8738.0039.00+6.87+23.69%11145426.33%
AMZN210528C032700002021-05-11 1:26PM EDT2021-05-2854.0554.0056.05+11.05+25.70%272626.74%
AMZN210604C032700002021-05-11 1:38PM EDT2021-06-0471.0065.2567.80+14.60+25.89%92626.24%
AMZN210611C032700002021-05-06 11:25AM EDT2021-06-11114.0077.3079.950.00--3226.42%
AMZN210618C032700002021-05-11 3:24PM EDT2021-06-1892.4789.6091.45+16.38+21.53%309526.69%
AMZN210625C032700002021-05-10 12:03PM EDT2021-06-2593.7096.00105.950.00-1227.77%
AMZN210917C032700002021-05-10 2:34PM EDT2021-09-17179.25191.60201.000.00-12028.91%
AMZN211015C032700002021-05-07 11:17AM EDT2021-10-15271.50212.60222.900.00-22028.81%
AMZN211217C032700002021-05-10 11:04AM EDT2021-12-17264.55265.00276.20+9.15+3.58%21629.69%
AMZN220318C032700002021-05-10 10:12AM EDT2022-03-18329.55322.55333.050.00-1329.78%
AMZN220617C032700002021-05-04 3:59PM EDT2022-06-17448.20374.85388.700.00--130.34%
AMZN230120C032700002021-05-10 11:57AM EDT2023-01-20481.38471.75489.200.00-64230.51%
AMZN230616C032700002021-04-26 3:33PM EDT2023-06-16699.50533.00551.000.00--130.79%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P032700002021-05-11 3:18PM EDT2021-05-1462.0061.6563.50-29.30-32.09%2,11535526.43%
AMZN210521P032700002021-05-11 3:54PM EDT2021-05-2182.0483.4085.60-23.96-22.60%8262526.58%
AMZN210528P032700002021-05-11 3:48PM EDT2021-05-28101.6599.65102.45-16.00-13.60%1913226.85%
AMZN210604P032700002021-05-11 9:30AM EDT2021-06-04153.02110.50113.90+45.05+41.72%25826.25%
AMZN210611P032700002021-05-10 10:07AM EDT2021-06-11121.32122.30125.650.00-1626.33%
AMZN210618P032700002021-05-11 2:00PM EDT2021-06-18142.40134.10136.70-3.35-2.30%3211226.50%
AMZN210625P032700002021-05-10 10:57AM EDT2021-06-25145.78138.90147.25+145.78--326.73%
AMZN210917P032700002021-05-10 10:26AM EDT2021-09-17228.82229.15241.450.00-205128.19%
AMZN211015P032700002021-05-10 10:41AM EDT2021-10-15250.60252.00261.550.00-42427.95%
AMZN211217P032700002021-05-10 2:16PM EDT2021-12-17304.85300.15310.050.00-49528.49%
AMZN220318P032700002021-04-28 12:01PM EDT2022-03-18286.10352.70362.500.00-31128.40%
AMZN220617P032700002021-05-07 2:37PM EDT2022-06-17376.10400.35412.500.00-3528.71%
AMZN230120P032700002021-05-06 11:21AM EDT2023-01-20477.90484.65497.550.00-19828.26%
AMZN230616P032700002021-05-06 10:55AM EDT2023-06-16530.94535.00553.000.00-1328.43%