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:3310.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033100002021-05-14 3:59PM EDT2021-05-2111.4010.4511.35+3.75+49.02%33848422.72%
AMZN210528C033100002021-05-14 2:52PM EDT2021-05-2825.0022.9525.15+5.70+29.53%1311723.00%
AMZN210604C033100002021-05-14 2:54PM EDT2021-06-0435.9734.2036.05+3.44+10.57%225022.81%
AMZN210611C033100002021-05-14 2:23PM EDT2021-06-1146.7445.6048.45+8.41+21.94%2672823.55%
AMZN210618C033100002021-05-14 3:20PM EDT2021-06-1857.8357.2559.20+7.07+13.93%3516023.93%
AMZN210625C033100002021-05-14 9:41AM EDT2021-06-2566.1366.6570.05+11.95+22.06%102824.45%
AMZN210917C033100002021-05-12 11:57AM EDT2021-09-17149.58166.55169.950.00-24027.54%
AMZN211015C033100002021-05-07 12:35PM EDT2021-10-15170.12185.40196.350.00-22628.08%
AMZN211217C033100002021-05-07 10:26AM EDT2021-12-17219.80242.90252.800.00-11729.35%
AMZN220318C033100002021-05-10 11:19AM EDT2022-03-18312.00301.70310.200.00-4629.49%
AMZN220617C033100002021-05-12 11:24AM EDT2022-06-17341.70347.55361.850.00-61229.76%
AMZN230120C033100002021-05-10 10:03AM EDT2023-01-20466.62443.15456.600.00-98429.64%
AMZN230616C033100002021-05-13 1:03PM EDT2023-06-16495.18519.00537.000.00-1731.00%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033100002021-05-14 3:43PM EDT2021-05-21101.0093.9099.65-53.60-34.67%3232723.66%
AMZN210528P033100002021-05-14 2:38PM EDT2021-05-28114.65103.75115.70-73.44-39.05%611124.60%
AMZN210604P033100002021-05-14 9:38AM EDT2021-06-04137.43117.90127.15-32.93-19.33%16224.25%
AMZN210611P033100002021-05-12 10:44AM EDT2021-06-11199.49124.50135.400.00-68423.51%
AMZN210618P033100002021-05-11 11:31AM EDT2021-06-18141.61140.65145.40-68.34-32.55%113723.70%
AMZN210625P033100002021-05-10 2:10PM EDT2021-06-25203.95144.50158.700.00-6824.83%
AMZN210917P033100002021-05-10 9:58AM EDT2021-09-17249.00247.90252.100.00-13726.89%
AMZN211015P033100002021-05-06 10:20AM EDT2021-10-15270.05262.65275.000.00-11427.08%
AMZN211217P033100002021-05-10 1:35PM EDT2021-12-17375.10313.75327.000.00-12728.06%
AMZN220318P033100002021-05-07 10:14AM EDT2022-03-18346.10368.00380.750.00-2528.11%
AMZN220617P033100002021-05-10 10:10AM EDT2022-06-17425.80412.75428.600.00-1228.27%
AMZN230120P033100002021-05-14 2:15PM EDT2023-01-20508.25496.70510.30+51.59+11.30%27427.66%
AMZN230616P033100002021-05-05 10:16AM EDT2023-06-16552.44561.50578.500.00--1028.56%