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
3.397,00 -8,80 (-0,26%)
Pós-fechamento: 06:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3330.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C033300002021-09-27 3:46PM EDT2021-10-0186.0082.6087.80-13.55-13.61%1655424.57%
AMZN211008C033300002021-09-27 1:21PM EDT2021-10-0886.4696.00101.40-22.04-20.31%155622.76%
AMZN211015C033300002021-09-27 3:55PM EDT2021-10-15110.05110.30111.95-18.40-14.32%6924121.98%
AMZN211022C033300002021-09-27 11:57AM EDT2021-10-22104.10120.20125.55-27.40-20.84%72522.91%
AMZN211029C033300002021-09-27 10:52AM EDT2021-10-29125.35150.40156.10-31.30-19.98%33128.28%
AMZN211119C033300002021-09-27 3:36PM EDT2021-11-19182.04177.60180.05-2.16-1.17%15410726.88%
AMZN211217C033300002021-09-27 2:44PM EDT2021-12-17205.20204.30207.80-12.08-5.56%69326.26%
AMZN220121C033300002021-09-27 9:43AM EDT2022-01-21212.37235.75239.85-40.33-15.96%10011326.27%
AMZN220318C033300002021-09-24 11:08AM EDT2022-03-18293.59290.25295.200.00-13827.66%
AMZN220414C033300002021-09-27 10:53AM EDT2022-04-14287.90307.60316.35-3.10-1.07%12627.87%
AMZN220617C033300002021-09-22 3:15PM EDT2022-06-17352.18357.15362.250.00-36128.32%
AMZN220916C033300002021-09-22 3:29PM EDT2022-09-16410.60413.40419.700.00-61628.81%
AMZN230120C033300002021-09-27 10:47AM EDT2023-01-20453.20477.90491.60-28.40-5.90%211429.48%
AMZN230616C033300002021-09-23 10:50AM EDT2023-06-16563.00550.30568.000.00-22430.21%
AMZN240119C033300002021-09-21 11:43AM EDT2024-01-19643.00641.00660.500.00--130.68%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P033300002021-09-27 3:57PM EDT2021-10-017.947.858.25-1.29-13.98%1,54568021.17%
AMZN211008P033300002021-09-27 3:59PM EDT2021-10-0821.9021.3023.05+1.64+8.09%39315921.54%
AMZN211015P033300002021-09-27 3:49PM EDT2021-10-1534.3033.3534.25+3.11+9.97%6776721.30%
AMZN211022P033300002021-09-27 3:05PM EDT2021-10-2247.0744.1047.20+6.24+15.28%2619522.15%
AMZN211105P033300002021-09-23 11:56AM EDT2021-11-0586.9582.1587.950.00--1227.47%
AMZN211119P033300002021-09-27 3:46PM EDT2021-11-19100.3399.05101.15+5.96+6.32%209926.27%
AMZN211217P033300002021-09-27 9:41AM EDT2021-12-17152.94124.65127.60+24.04+18.65%514225.57%
AMZN220121P033300002021-09-27 12:49PM EDT2022-01-21170.60153.85156.85-2.40-1.39%219325.32%
AMZN220318P033300002021-09-22 12:19PM EDT2022-03-18233.95205.25208.950.00-17326.53%
AMZN220414P033300002021-09-23 1:27PM EDT2022-04-14221.20221.30227.350.00-223426.55%
AMZN220617P033300002021-09-20 3:42PM EDT2022-06-17328.00267.00271.050.00-73826.98%
AMZN220916P033300002021-09-23 9:45AM EDT2022-09-16333.56318.50323.350.00-102127.26%
AMZN230120P033300002021-09-27 10:31AM EDT2023-01-20400.95374.60384.35-35.30-8.09%17427.44%
AMZN230616P033300002021-09-21 10:02AM EDT2023-06-16473.35435.10447.300.00-613227.65%