Mercado abrirá em 7 h 37 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:3300.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C033000002021-12-02 3:40PM EST2021-12-03137.18134.50148.00-10.82-7.31%2613856.74%
AMZN211210C033000002021-12-02 3:35PM EST2021-12-10166.35154.25167.15-10.95-6.18%113140.47%
AMZN211217C033000002021-12-02 3:48PM EST2021-12-17185.15172.25184.35-1.85-0.99%661,88737.15%
AMZN211223C033000002021-12-02 10:43AM EST2021-12-23200.45182.65196.75-18.25-8.34%141535.78%
AMZN211231C033000002021-12-02 9:34AM EST2021-12-31218.95197.50209.70-81.05-27.02%1834.23%
AMZN220121C033000002021-12-02 3:57PM EST2022-01-21232.44228.50242.40-21.91-8.61%342,96033.13%
AMZN220218C033000002021-12-02 3:20PM EST2022-02-18279.00282.45289.15-40.69-12.73%833634.40%
AMZN220318C033000002021-12-02 10:26AM EST2022-03-18329.73311.25318.05-28.27-7.90%138233.63%
AMZN220414C033000002021-12-01 2:05PM EST2022-04-14376.98334.40345.450.00-114533.49%
AMZN220520C033000002021-11-24 1:29PM EST2022-05-20482.00373.30384.450.00--234.08%
AMZN220617C033000002021-12-02 2:06PM EST2022-06-17404.79393.70405.00-84.21-17.22%51,13333.69%
AMZN220715C033000002021-11-26 11:24AM EST2022-07-15480.00409.75426.100.00-1233.56%
AMZN220916C033000002021-12-01 3:57PM EST2022-09-16479.55457.90473.950.00-726933.76%
AMZN230120C033000002021-12-02 3:36PM EST2023-01-20553.60534.40552.00-26.40-4.55%1890333.72%
AMZN230317C033000002021-12-02 3:55PM EST2023-03-17575.00568.10585.60-16.03-2.71%26633.90%
AMZN230616C033000002021-11-30 3:50PM EST2023-06-16660.20616.00633.850.00-321934.00%
AMZN240119C033000002021-11-29 12:22PM EST2024-01-19810.00715.00734.000.00-111434.13%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P033000002021-12-02 3:59PM EST2021-12-031.481.301.99-4.02-73.09%2,6001,54348.67%
AMZN211210P033000002021-12-02 3:54PM EST2021-12-1021.5019.8022.10-3.13-12.71%51173635.44%
AMZN211217P033000002021-12-02 3:55PM EST2021-12-1740.1037.5540.70-1.65-3.95%7653,74534.45%
AMZN211223P033000002021-12-02 3:57PM EST2021-12-2351.6947.9051.20+2.11+4.26%2663832.91%
AMZN211231P033000002021-12-02 3:51PM EST2021-12-3163.0060.0063.65+1.65+2.69%11919331.70%
AMZN220107P033000002021-12-02 3:10PM EST2022-01-0777.2569.6576.90+2.85+3.83%645431.91%
AMZN220121P033000002021-12-02 3:35PM EST2022-01-2194.3090.6594.00+3.30+3.63%653,74930.78%
AMZN220218P033000002021-12-02 3:54PM EST2022-02-18141.00138.55142.60+5.40+3.98%272,66432.87%
AMZN220318P033000002021-12-02 3:59PM EST2022-03-18170.35165.65169.90+3.60+2.16%231,81532.10%
AMZN220414P033000002021-12-01 3:34PM EST2022-04-14188.06188.70194.50-1.49-0.79%23,35731.79%
AMZN220520P033000002021-12-02 1:48PM EST2022-05-20231.15225.25232.40+35.50+18.14%110132.45%
AMZN220617P033000002021-12-02 1:53PM EST2022-06-17246.00244.05251.30+3.85+1.59%112,14232.01%
AMZN220715P033000002021-11-30 12:17PM EST2022-07-15246.50258.75269.550.00-32531.73%
AMZN220916P033000002021-12-02 1:34PM EST2022-09-16307.29302.40313.00+11.28+3.81%3419931.76%
AMZN230120P033000002021-12-02 11:57AM EST2023-01-20379.17364.10381.75+22.78+6.39%245031.40%
AMZN230317P033000002021-12-02 9:54AM EST2023-03-17388.04391.70409.40+28.62+7.96%14631.33%
AMZN230616P033000002021-12-02 10:42AM EST2023-06-16438.90430.60448.00+106.05+31.86%129631.05%
AMZN240119P033000002021-11-30 3:13PM EST2024-01-19507.10497.80515.40+23.75+4.91%110629.90%