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
3.400,01 -5,79 (-0,17%)
Pós-fechamento: 06:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3310.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C033100002021-09-27 3:13PM EDT2021-10-01110.15100.95106.40-11.48-9.44%3018527.00%
AMZN211008C033100002021-09-27 1:23PM EDT2021-10-0898.70111.95117.45-35.30-26.34%131223.57%
AMZN211015C033100002021-09-27 3:51PM EDT2021-10-15126.62125.55128.60-17.98-12.43%262,14223.10%
AMZN211022C033100002021-09-22 2:20PM EDT2021-10-22132.45134.85140.450.00-22423.50%
AMZN211029C033100002021-09-24 12:32PM EDT2021-10-29171.87164.00169.850.00-6928.73%
AMZN211119C033100002021-09-27 10:10AM EDT2021-11-19157.34189.60193.60-48.23-23.46%15227.28%
AMZN211217C033100002021-09-27 3:20PM EDT2021-12-17222.75216.75220.00+2.45+1.11%98426.43%
AMZN220121C033100002021-09-27 10:59AM EDT2022-01-21218.00247.85252.05-42.00-16.15%12326.46%
AMZN220318C033100002021-09-24 3:14PM EDT2022-03-18304.75301.65307.000.00-13027.82%
AMZN220414C033100002021-09-21 3:27PM EDT2022-04-14308.67318.80327.750.00-11528.00%
AMZN220617C033100002021-08-30 9:52AM EDT2022-06-17365.20368.05373.500.00-52128.44%
AMZN220916C033100002021-09-20 3:06PM EDT2022-09-16399.85424.05430.450.00-31728.90%
AMZN230120C033100002021-09-27 10:29AM EDT2023-01-20465.00488.00501.95-30.00-6.06%109829.55%
AMZN230616C033100002021-09-20 11:37AM EDT2023-06-16554.00560.15577.600.00-14730.25%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P033100002021-09-27 3:58PM EDT2021-10-015.855.656.00-1.77-23.23%91730322.19%
AMZN211008P033100002021-09-27 3:44PM EDT2021-10-0817.6017.2519.10+0.94+5.64%976222.24%
AMZN211015P033100002021-09-27 3:59PM EDT2021-10-1529.4928.7029.75+3.27+12.47%4031621.94%
AMZN211022P033100002021-09-27 10:09AM EDT2021-10-2263.5339.0041.80+20.74+48.47%25922.61%
AMZN211029P033100002021-09-27 3:53PM EDT2021-10-2969.0867.3071.30-4.62-6.27%2628.01%
AMZN211105P033100002021-09-27 2:08PM EDT2021-11-0584.9473.5080.75+0.94+1.12%2727.69%
AMZN211119P033100002021-09-27 3:39PM EDT2021-11-1991.5591.8094.50-5.35-5.52%3217626.63%
AMZN211217P033100002021-09-27 11:25AM EDT2021-12-17131.15117.40119.55+10.35+8.57%527325.69%
AMZN220121P033100002021-09-27 2:32PM EDT2022-01-21151.05146.05148.90-13.95-8.45%17525.48%
AMZN220318P033100002021-09-24 2:45PM EDT2022-03-18203.95196.75200.450.00-25226.65%
AMZN220414P033100002021-09-21 9:30AM EDT2022-04-14250.35212.70218.650.00-2626.66%
AMZN220617P033100002021-09-16 10:08AM EDT2022-06-17254.20258.05262.000.00-12927.07%
AMZN220916P033100002021-09-23 9:45AM EDT2022-09-16324.18309.15313.950.00-103527.33%
AMZN230120P033100002021-09-20 3:53PM EDT2023-01-20417.45365.05374.600.00-17627.49%
AMZN230616P033100002021-09-23 9:30AM EDT2023-06-16443.05425.25437.250.00-22327.70%