Mercado fechará em 2 h 20 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.106,32-53,21 (-1,68%)
A partir de 12:40PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3300.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C033000002021-02-25 12:22PM EST2021-02-260.850.861.00-0.75-46.88%1,7674,25042.16%
AMZN210305C033000002021-02-25 12:23PM EST2021-03-057.557.507.80-4.90-39.36%5411,79130.77%
AMZN210312C033000002021-02-25 12:22PM EST2021-03-1218.5818.6019.45-6.37-25.53%1581,44030.87%
AMZN210319C033000002021-02-25 12:22PM EST2021-03-1930.2529.9030.40-10.23-25.27%33210,60230.68%
AMZN210326C033000002021-02-25 12:22PM EST2021-03-2641.5041.6542.55-8.20-16.50%6516431.19%
AMZN210401C033000002021-02-24 1:45PM EST2021-04-0150.2049.6550.85-9.00-15.20%864831.03%
AMZN210416C033000002021-02-25 12:22PM EST2021-04-1671.5171.1572.15-14.99-17.33%1171,75531.31%
AMZN210521C033000002021-02-25 12:11PM EST2021-05-21131.30129.70131.25-17.40-11.70%1844634.60%
AMZN210618C033000002021-02-25 12:15PM EST2021-06-18164.05160.45162.05-15.95-8.86%354,02434.63%
AMZN210716C033000002021-02-25 11:47AM EST2021-07-16186.20187.20189.00-26.80-12.58%939634.58%
AMZN210820C033000002021-02-25 12:16PM EST2021-08-20228.95224.45227.35-14.50-5.96%823635.46%
AMZN210917C033000002021-02-25 11:12AM EST2021-09-17251.50244.90248.05-15.05-5.65%1920635.20%
AMZN211015C033000002021-02-25 11:56AM EST2021-10-15269.00262.55265.85-16.45-5.76%14434.82%
AMZN211119C033000002021-02-25 11:54AM EST2021-11-19299.00293.15296.85-11.74-3.78%37235.39%
AMZN211217C033000002021-02-23 1:14PM EST2021-12-17326.67309.25312.250.00-23735.05%
AMZN220121C033000002021-02-25 11:58AM EST2022-01-21330.00327.60330.20-16.65-4.80%101,31534.67%
AMZN220617C033000002021-02-24 3:56PM EST2022-06-17413.68410.15416.50-26.32-5.98%2538834.93%
AMZN230120C033000002021-02-25 12:21PM EST2023-01-20513.13510.65516.45-20.36-3.82%20539134.83%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P033000002021-02-25 12:10PM EST2021-02-26187.85188.95192.65+47.21+33.57%1941,2840.00%
AMZN210305P033000002021-02-25 11:36AM EST2021-03-05201.50189.60196.40+39.20+24.15%7037223.92%
AMZN210312P033000002021-02-25 9:54AM EST2021-03-12178.17204.15207.50+15.02+9.21%215827.43%
AMZN210319P033000002021-02-25 11:14AM EST2021-03-19203.22219.50221.50+24.82+13.91%204,88529.58%
AMZN210326P033000002021-02-24 3:59PM EST2021-03-26190.25228.90232.450.00-113129.89%
AMZN210401P033000002021-02-24 3:44PM EST2021-04-01211.58230.70248.450.00-21932.22%
AMZN210416P033000002021-02-24 3:55PM EST2021-04-16235.70255.90258.15+13.20+5.93%744029.47%
AMZN210521P033000002021-02-25 9:40AM EST2021-05-21279.84314.55316.45-5.04-1.77%312933.14%
AMZN210618P033000002021-02-25 10:32AM EST2021-06-18325.15345.35348.10+8.50+2.68%23,41333.52%
AMZN210716P033000002021-02-25 11:04AM EST2021-07-16349.70368.80372.75+4.63+1.34%121333.29%
AMZN210820P033000002021-02-23 1:43PM EST2021-08-20388.60404.45407.550.00-311933.91%
AMZN210917P033000002021-02-10 10:54AM EST2021-09-17358.32422.90426.600.00-119833.58%
AMZN211015P033000002021-02-19 12:34PM EST2021-10-15350.00441.00445.350.00-111633.40%
AMZN211119P033000002021-02-23 3:15PM EST2021-11-19431.35468.40472.000.00-12933.66%
AMZN211217P033000002021-02-22 10:10AM EST2021-12-17439.79481.55486.050.00-31033.29%
AMZN220121P033000002021-02-24 12:01PM EST2022-01-21478.30498.75501.450.00-274232.79%
AMZN220617P033000002021-02-19 2:41PM EST2022-06-17503.40570.85576.250.00-25532.57%
AMZN230120P033000002021-02-25 12:03PM EST2023-01-20659.15651.40658.05+9.15+1.41%1122231.81%