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:3330.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033300002021-05-14 3:59PM EDT2021-05-218.057.308.20+2.35+41.23%45039622.94%
AMZN210528C033300002021-05-14 2:33PM EDT2021-05-2819.7618.0519.90+3.96+25.06%3420722.86%
AMZN210604C033300002021-05-14 3:34PM EDT2021-06-0427.3727.8529.90+2.49+10.01%122722.64%
AMZN210611C033300002021-05-14 3:43PM EDT2021-06-1138.5638.9041.65-2.33-5.70%6723.38%
AMZN210618C033300002021-05-14 3:36PM EDT2021-06-1852.0949.6551.90+5.99+12.99%2318223.75%
AMZN210625C033300002021-05-12 12:09PM EDT2021-06-2562.7060.2062.50+13.50+27.44%1524.29%
AMZN210917C033300002021-05-11 11:19AM EDT2021-09-17144.50157.95161.300.00-15427.44%
AMZN211015C033300002021-05-13 10:37AM EDT2021-10-15163.10177.25188.800.00-11628.13%
AMZN211217C033300002021-05-13 3:37PM EDT2021-12-17218.40232.05243.700.00-11429.24%
AMZN220318C033300002021-05-10 1:44PM EDT2022-03-18291.31290.90303.400.00-31129.60%
AMZN230120C033300002021-05-10 1:33PM EDT2023-01-20450.00434.80448.200.00-17629.61%
AMZN230616C033300002021-05-12 12:24PM EDT2023-06-16488.00511.50529.000.00-1830.99%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033300002021-05-14 3:36PM EDT2021-05-21118.05109.35120.50-59.60-33.55%12036227.41%
AMZN210528P033300002021-05-13 10:09AM EDT2021-05-28152.10121.70131.05-15.60-9.30%611724.88%
AMZN210604P033300002021-05-14 9:38AM EDT2021-06-04153.67126.40139.85-40.39-20.81%12923.72%
AMZN210611P033300002021-05-14 11:45AM EDT2021-06-11151.35143.10152.90-69.20-31.38%215524.68%
AMZN210618P033300002021-05-14 3:44PM EDT2021-06-18158.84153.30158.20-51.66-24.54%119123.54%
AMZN210917P033300002021-05-05 9:54AM EDT2021-09-17309.25258.25266.800.00-43127.24%
AMZN211015P033300002021-05-13 11:27AM EDT2021-10-15328.50275.15283.850.00-52326.70%
AMZN211217P033300002021-05-05 9:34AM EDT2021-12-17293.85325.75338.300.00-2628.00%
AMZN220318P033300002021-05-10 9:34AM EDT2022-03-18374.90379.00392.100.00-1428.06%
AMZN230120P033300002021-05-14 1:48PM EDT2023-01-20521.65508.30520.95+24.85+5.00%16827.58%
AMZN230616P033300002021-05-12 10:04AM EDT2023-06-16598.10573.00590.500.00-2328.55%