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:3300.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033000002021-05-14 3:59PM EDT2021-05-2113.0012.5013.50+4.10+46.07%4,4976,97922.77%
AMZN210528C033000002021-05-14 3:56PM EDT2021-05-2828.0025.9528.15+7.44+36.19%2,1351,53923.09%
AMZN210604C033000002021-05-14 3:57PM EDT2021-06-0439.2936.7039.45+6.39+19.42%5313222.91%
AMZN210611C033000002021-05-14 3:58PM EDT2021-06-1151.8649.2552.15+8.57+19.80%2571523.65%
AMZN210618C033000002021-05-14 3:58PM EDT2021-06-1863.2360.5563.05+10.79+20.58%1,0065,91524.02%
AMZN210625C033000002021-05-14 1:33PM EDT2021-06-2568.0671.6074.05+3.56+5.52%1420924.53%
AMZN210716C033000002021-05-14 3:54PM EDT2021-07-16102.5098.65100.80+14.50+16.48%2052,96325.15%
AMZN210820C033000002021-05-14 3:56PM EDT2021-08-20151.70147.75151.05+16.50+12.20%881,11627.77%
AMZN210917C033000002021-05-14 3:58PM EDT2021-09-17175.13170.95174.40+18.21+11.60%2432427.59%
AMZN211015C033000002021-05-14 3:16PM EDT2021-10-15197.00189.00201.15+29.00+17.26%1414028.16%
AMZN211119C033000002021-05-14 1:51PM EDT2021-11-19226.29228.35236.95+18.49+8.90%111329.29%
AMZN211217C033000002021-05-14 2:21PM EDT2021-12-17243.75247.00257.30+23.75+10.80%869929.39%
AMZN220121C033000002021-05-14 2:55PM EDT2022-01-21274.90269.00279.70+19.90+7.80%1572,49829.36%
AMZN220318C033000002021-05-14 9:50AM EDT2022-03-18303.24304.00316.45+16.44+5.73%1049029.67%
AMZN220617C033000002021-05-14 12:06PM EDT2022-06-17360.00351.95366.25+27.44+8.25%101,02829.78%
AMZN230120C033000002021-05-14 3:17PM EDT2023-01-20452.82449.80462.05+27.77+6.53%7164029.73%
AMZN230616C033000002021-05-14 10:04AM EDT2023-06-16520.00526.00543.00+14.95+2.96%65431.12%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033000002021-05-14 3:58PM EDT2021-05-2186.7086.7591.60-55.30-38.94%4051,92023.51%
AMZN210528P033000002021-05-14 3:16PM EDT2021-05-28102.7499.40107.50-56.81-35.61%3042624.10%
AMZN210604P033000002021-05-14 3:56PM EDT2021-06-04111.07105.95116.75-63.93-36.53%1032722.98%
AMZN210611P033000002021-05-14 9:32AM EDT2021-06-11160.00119.60130.45-16.41-9.30%218524.01%
AMZN210618P033000002021-05-14 3:45PM EDT2021-06-18139.86129.45139.10-52.24-27.19%674,02823.75%
AMZN210625P033000002021-05-14 1:24PM EDT2021-06-25155.48141.00152.20-37.52-19.44%1320424.79%
AMZN210716P033000002021-05-14 1:33PM EDT2021-07-16172.07172.50180.15-45.93-21.07%331,14625.58%
AMZN210820P033000002021-05-14 11:57AM EDT2021-08-20229.00220.60224.00-41.34-15.29%477027.16%
AMZN210917P033000002021-05-14 11:14AM EDT2021-09-17249.80242.35246.50-41.11-14.13%128726.94%
AMZN211015P033000002021-05-12 11:46AM EDT2021-10-15311.00259.35267.200.00-512326.85%
AMZN211119P033000002021-05-13 1:32PM EDT2021-11-19351.83293.65302.950.00-515128.11%
AMZN211217P033000002021-05-14 11:45AM EDT2021-12-17321.28313.00321.55-33.60-9.47%127728.11%
AMZN220121P033000002021-05-14 10:35AM EDT2022-01-21338.53330.10341.95-37.79-10.04%51,44528.00%
AMZN220318P033000002021-05-14 9:46AM EDT2022-03-18385.58362.75371.75-24.60-6.00%438227.85%
AMZN220617P033000002021-05-14 3:53PM EDT2022-06-17412.95407.10419.95-50.32-10.86%18432728.06%
AMZN230120P033000002021-05-13 10:57AM EDT2023-01-20503.05491.10504.50-17.95-3.45%235827.68%
AMZN230616P033000002021-05-07 3:45PM EDT2023-06-16536.70555.50573.500.00-23928.62%