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:3290.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C032900002021-05-14 3:54PM EDT2021-05-2116.1514.9015.95+5.55+52.36%36845522.83%
AMZN210528C032900002021-05-14 3:51PM EDT2021-05-2832.1029.2031.50+7.60+31.02%347023.22%
AMZN210604C032900002021-05-13 1:13PM EDT2021-06-0433.6040.3543.150.00-53923.03%
AMZN210611C032900002021-05-11 12:50PM EDT2021-06-1165.0353.1556.100.00-53323.76%
AMZN210618C032900002021-05-14 3:06PM EDT2021-06-1866.3065.1066.80+7.60+12.95%1823124.03%
AMZN210625C032900002021-05-11 10:03AM EDT2021-06-2577.9174.7078.200.00-101124.62%
AMZN210917C032900002021-05-13 1:38PM EDT2021-09-17149.43176.55178.950.00-51627.64%
AMZN211015C032900002021-05-10 3:58PM EDT2021-10-15189.95197.35205.650.00-13928.20%
AMZN211217C032900002021-05-10 3:02PM EDT2021-12-17243.90249.05261.850.00-22329.42%
AMZN220318C032900002021-05-12 3:54PM EDT2022-03-18294.77309.40320.900.00-1529.70%
AMZN220617C032900002021-05-10 12:38PM EDT2022-06-17365.05355.40370.500.00-3429.79%
AMZN230120C032900002021-05-10 1:42PM EDT2023-01-20437.35451.60466.300.00-116929.75%
AMZN230616C032900002021-05-05 3:31PM EDT2023-06-16511.00528.00545.500.00-11131.04%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P032900002021-05-14 3:54PM EDT2021-05-2178.3079.1584.10-83.53-51.62%12253823.55%
AMZN210528P032900002021-05-14 12:46PM EDT2021-05-28104.9394.9599.30-41.97-28.57%158323.53%
AMZN210604P032900002021-05-13 2:04PM EDT2021-06-04170.58105.20114.650.00-18324.55%
AMZN210611P032900002021-05-11 12:50PM EDT2021-06-11147.51118.00126.200.00-1824.64%
AMZN210618P032900002021-05-14 3:27PM EDT2021-06-18134.55123.00133.25-44.70-24.94%20623423.87%
AMZN210625P032900002021-05-12 11:13AM EDT2021-06-25186.44134.25147.550.00-81125.15%
AMZN210917P032900002021-05-10 3:35PM EDT2021-09-17274.08236.90240.300.00-153726.90%
AMZN211015P032900002021-05-05 1:52PM EDT2021-10-15243.30254.20263.900.00-221827.16%
AMZN211217P032900002021-05-14 11:25AM EDT2021-12-17314.03303.00316.50-45.47-12.65%33628.19%
AMZN220318P032900002021-05-10 2:15PM EDT2022-03-18371.69357.45372.050.00-1428.37%
AMZN220617P032900002021-05-13 3:40PM EDT2022-06-17443.30401.50415.350.00-1528.16%
AMZN230120P032900002021-05-10 2:02PM EDT2023-01-20506.45485.30497.800.00-506627.63%
AMZN230616P032900002021-04-27 1:58PM EDT2023-06-16520.00549.50567.000.00--1628.59%