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
3.400,50 -5,30 (-0,16%)
Pós-fechamento: 06:34PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3290.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C032900002021-09-27 2:56PM EDT2021-10-01115.85119.70125.70-10.97-8.65%1123329.82%
AMZN211008C032900002021-09-27 12:17PM EDT2021-10-08111.25128.10135.35-33.47-23.13%8225.05%
AMZN211015C032900002021-09-27 11:48AM EDT2021-10-15113.05139.55145.00-37.35-24.83%2213623.94%
AMZN211022C032900002021-09-27 9:31AM EDT2021-10-22136.57150.15155.95-110.84-44.80%101024.10%
AMZN211029C032900002021-09-24 9:45AM EDT2021-10-29149.52177.85183.75-35.43-19.16%1229.10%
AMZN211105C032900002021-09-27 3:53PM EDT2021-11-05190.70186.80193.40-8.30-4.17%1128.78%
AMZN211119C032900002021-09-27 2:09PM EDT2021-11-19197.89203.50206.45-8.17-3.96%64027.47%
AMZN211217C032900002021-09-27 12:51PM EDT2021-12-17208.42229.55233.00-11.29-5.14%515626.68%
AMZN220121C032900002021-09-27 1:22PM EDT2022-01-21250.60260.30264.75+4.12+1.67%24626.68%
AMZN220318C032900002021-09-24 11:08AM EDT2022-03-18316.65313.40318.850.00-12927.97%
AMZN220414C032900002021-08-27 10:12AM EDT2022-04-14304.31330.30339.450.00-10728.13%
AMZN220617C032900002021-09-21 9:42AM EDT2022-06-17372.00379.15384.700.00-12128.54%
AMZN220916C032900002021-09-13 10:24AM EDT2022-09-16486.05434.75441.150.00-1928.97%
AMZN230120C032900002021-09-13 1:28PM EDT2023-01-20548.90498.30512.400.00-216529.62%
AMZN230616C032900002021-09-07 10:14AM EDT2023-06-16649.68570.20587.600.00-15430.31%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P032900002021-09-27 3:59PM EDT2021-10-014.204.154.40-1.71-28.93%83644723.24%
AMZN211008P032900002021-09-27 3:59PM EDT2021-10-0814.9014.8515.50+1.00+7.19%12614622.75%
AMZN211015P032900002021-09-27 3:56PM EDT2021-10-1525.9824.9525.85+3.04+13.25%7057622.58%
AMZN211022P032900002021-09-27 3:48PM EDT2021-10-2235.9034.4537.15-6.16-14.65%145123.13%
AMZN211029P032900002021-09-27 3:45PM EDT2021-10-2962.1361.5065.30-3.79-5.75%143128.39%
AMZN211119P032900002021-09-27 3:43PM EDT2021-11-1985.7585.3587.45+4.70+5.80%3322926.82%
AMZN211217P032900002021-09-27 2:12PM EDT2021-12-17117.00110.25112.25+1.90+1.65%342825.88%
AMZN220121P032900002021-09-27 10:44AM EDT2022-01-21160.39138.60141.50-23.35-12.71%88925.68%
AMZN220318P032900002021-09-27 11:40AM EDT2022-03-18204.71188.65192.20+7.41+3.76%64126.78%
AMZN220414P032900002021-09-20 10:13AM EDT2022-04-14237.80204.40210.150.00--226.76%
AMZN220617P032900002021-08-30 10:32AM EDT2022-06-17254.34249.25253.150.00-25027.15%
AMZN220916P032900002021-09-23 11:25AM EDT2022-09-16303.55300.05304.750.00-41227.41%
AMZN230120P032900002021-09-21 1:51PM EDT2023-01-20398.90355.65365.000.00-37527.55%
AMZN230616P032900002021-09-23 9:30AM EDT2023-06-16433.04415.55427.350.00-28827.74%