Mercado abrirá em 7 h 19 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:3320.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C033200002021-12-01 1:43PM EST2021-12-03182.10113.50129.500.00-11151.15%
AMZN211210C033200002021-11-23 9:32AM EST2021-12-10273.48137.95150.950.00-51139.47%
AMZN211217C033200002021-12-02 3:09PM EST2021-12-17161.55157.25170.05-45.10-21.82%1432336.85%
AMZN211223C033200002021-11-22 1:19PM EST2021-12-23303.46168.20182.250.00-4335.30%
AMZN211231C033200002021-12-02 3:46PM EST2021-12-31195.85183.50196.45-116.14-37.23%3534.07%
AMZN220121C033200002021-12-02 2:29PM EST2022-01-21227.20219.30225.80-26.19-10.34%434132.16%
AMZN220218C033200002021-12-02 2:58PM EST2022-02-18272.75270.30276.70-74.25-21.40%633934.20%
AMZN220318C033200002021-12-02 12:27PM EST2022-03-18326.65298.70306.75-9.17-2.73%150933.58%
AMZN220414C033200002021-11-29 1:29PM EST2022-04-14424.58324.65332.650.00-101933.22%
AMZN220617C033200002021-11-22 11:49AM EST2022-06-17476.00384.40393.150.00-14233.52%
AMZN220916C033200002021-11-18 1:29PM EST2022-09-16596.25447.70462.800.00-22133.64%
AMZN230120C033200002021-11-22 9:38AM EST2023-01-20693.59524.20541.500.00-49433.65%
AMZN230317C033200002021-10-29 9:26AM EST2023-03-17458.00603.00622.000.00-1436.96%
AMZN230616C033200002021-11-05 10:32AM EST2023-06-16654.40606.20624.000.00-14033.95%
AMZN240119C033200002021-11-10 11:12AM EST2024-01-19815.22705.50724.500.00-12434.09%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P033200002021-12-02 3:59PM EST2021-12-032.181.412.68-4.80-68.77%76844845.87%
AMZN211210P033200002021-12-02 3:59PM EST2021-12-1026.2723.5026.35-1.13-4.12%4013835.04%
AMZN211217P033200002021-12-02 3:54PM EST2021-12-1745.3042.1546.20+3.35+7.99%2847234.19%
AMZN211223P033200002021-12-02 3:24PM EST2021-12-2360.1153.3056.75+20.69+52.49%411832.55%
AMZN211231P033200002021-12-02 12:41PM EST2021-12-3162.4765.8569.70+21.86+53.83%25731.42%
AMZN220121P033200002021-12-02 3:36PM EST2022-01-2198.7897.40101.40-1.07-1.07%1540130.69%
AMZN220218P033200002021-12-02 10:54AM EST2022-02-18145.15146.25150.45+1.35+0.94%914732.74%
AMZN220318P033200002021-11-29 1:34PM EST2022-03-18175.00173.75178.100.00-65532.00%
AMZN220414P033200002021-11-17 12:38PM EST2022-04-14135.78196.75203.850.00-32131.80%
AMZN220617P033200002021-11-29 2:27PM EST2022-06-17200.00253.10259.300.00-14531.84%
AMZN220916P033200002021-11-29 12:22PM EST2022-09-16258.73311.60322.300.00-12831.70%
AMZN230120P033200002021-11-18 3:57PM EST2023-01-20284.88373.80391.450.00-112731.35%
AMZN230317P033200002021-11-02 11:31AM EST2023-03-17422.82401.50419.150.00--131.27%
AMZN230616P033200002021-11-08 3:31PM EST2023-06-16400.10440.70458.000.00-21431.00%
AMZN240119P033200002021-11-12 10:15AM EST2024-01-19472.31508.00525.650.00-101529.86%