Mercado abrirá em 7 h 42 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:3280.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C032800002021-12-02 12:22PM EST2021-12-03194.00151.50167.50-5.34-2.68%21155.19%
AMZN211210C032800002021-12-01 2:06PM EST2021-12-10219.90171.10183.750.00-1341.45%
AMZN211217C032800002021-12-02 3:12PM EST2021-12-17185.60187.85201.35-52.10-21.92%558238.42%
AMZN211223C032800002021-12-02 10:44AM EST2021-12-23203.09198.10211.80-127.09-38.49%2236.30%
AMZN211231C032800002021-11-24 1:21PM EST2021-12-31346.72210.85226.000.00-25935.16%
AMZN220121C032800002021-12-02 3:55PM EST2022-01-21245.00242.00256.05-70.00-22.22%712833.42%
AMZN220218C032800002021-11-30 3:02PM EST2022-02-18345.00294.90301.750.00-16534.57%
AMZN220318C032800002021-11-23 1:41PM EST2022-03-18392.50323.35330.300.00-63233.78%
AMZN220414C032800002021-11-04 1:44PM EST2022-04-14375.48347.65356.650.00-11433.53%
AMZN220617C032800002021-11-03 12:42PM EST2022-06-17323.70406.15415.600.00-23233.71%
AMZN220916C032800002021-11-23 12:58PM EST2022-09-16539.78468.60484.900.00-11633.84%
AMZN230120C032800002021-11-05 10:55AM EST2023-01-20603.12544.80562.500.00-115033.79%
AMZN230317C032800002021-11-19 9:36AM EST2023-03-17784.09578.25595.750.00-13133.96%
AMZN230616C032800002021-11-29 3:40PM EST2023-06-16713.05625.90643.750.00-24434.05%
AMZN240119C032800002021-11-10 1:36PM EST2024-01-19785.00725.00744.000.00-12434.20%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P032800002021-12-02 3:59PM EST2021-12-031.220.991.62-3.16-72.15%1,21366650.15%
AMZN211210P032800002021-12-02 3:55PM EST2021-12-1019.1517.5519.05+1.80+10.37%12021336.29%
AMZN211217P032800002021-12-02 3:54PM EST2021-12-1735.6533.2036.15-1.13-3.07%9772734.90%
AMZN211223P032800002021-12-02 10:45AM EST2021-12-2347.3642.9046.20+3.08+6.96%177033.30%
AMZN211231P032800002021-12-02 3:06PM EST2021-12-3155.9054.6058.10-1.18-2.07%35232.01%
AMZN220107P032800002021-12-02 10:08AM EST2022-01-0760.7264.3570.85+20.32+50.30%5632.15%
AMZN220121P032800002021-12-02 3:11PM EST2022-01-2187.8084.4588.00-2.20-2.44%1121331.09%
AMZN220218P032800002021-12-02 3:09PM EST2022-02-18134.22131.10135.10-0.88-0.65%5214633.01%
AMZN220318P032800002021-11-22 11:49AM EST2022-03-18106.00157.90162.050.00-120432.22%
AMZN220414P032800002021-11-18 3:55PM EST2022-04-14103.50180.45187.200.00-21932.00%
AMZN220617P032800002021-11-23 11:15AM EST2022-06-17195.40235.50242.600.00-522732.09%
AMZN220916P032800002021-11-19 11:16AM EST2022-09-16196.70293.35303.700.00-11431.81%
AMZN230120P032800002021-11-18 3:48PM EST2023-01-20268.50354.60372.250.00-23131.46%
AMZN230317P032800002021-11-24 12:29PM EST2023-03-17330.50381.95399.650.00-1531.37%
AMZN230616P032800002021-11-11 10:55AM EST2023-06-16385.00420.70438.000.00-14531.09%
AMZN240119P032800002021-11-12 10:15AM EST2024-01-19452.66487.65505.300.00-101329.94%