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: 07:10PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3340.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C033400002021-09-27 3:58PM EDT2021-10-0177.2174.8577.90-19.14-19.87%1,69111422.72%
AMZN211008C033400002021-09-27 3:59PM EDT2021-10-0890.7588.5093.00-19.25-17.50%541722.06%
AMZN211015C033400002021-09-27 3:18PM EDT2021-10-15109.14102.65104.40-10.86-9.05%9028321.62%
AMZN211022C033400002021-09-27 2:40PM EDT2021-10-22108.00113.05118.40-13.82-11.34%372322.64%
AMZN211119C033400002021-09-27 3:36PM EDT2021-11-19175.72171.20174.25-9.23-4.99%258626.84%
AMZN211217C033400002021-09-27 3:56PM EDT2021-12-17200.00198.25201.40-6.00-2.91%4215226.11%
AMZN220121C033400002021-09-27 2:46PM EDT2022-01-21230.10229.95233.85-16.10-6.54%819826.17%
AMZN220218C033400002021-09-27 10:04AM EDT2022-02-18235.91264.55269.45-32.44-12.09%106027.75%
AMZN220318C033400002021-09-22 1:01PM EDT2022-03-18276.00284.60289.700.00-24527.61%
AMZN220414C033400002021-09-27 3:07PM EDT2022-04-14305.78302.05310.75-57.47-15.82%31727.81%
AMZN220617C033400002021-09-27 11:02AM EDT2022-06-17326.53351.75356.90-19.47-5.63%17728.28%
AMZN220916C033400002021-09-27 12:49PM EDT2022-09-16390.19408.30414.45-24.81-5.98%23828.77%
AMZN230120C033400002021-09-27 3:12PM EDT2023-01-20488.00472.85486.50+10.00+2.09%36429.44%
AMZN230616C033400002021-09-27 1:42PM EDT2023-06-16545.40545.40563.20-59.60-9.85%13330.19%
AMZN240119C033400002021-09-21 12:52PM EDT2024-01-19630.00636.00656.000.00--130.67%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P033400002021-09-27 3:59PM EDT2021-10-019.599.259.75-0.63-6.16%1,94260720.72%
AMZN211008P033400002021-09-27 3:58PM EDT2021-10-0824.1023.7024.55-4.43-15.53%4787220.83%
AMZN211015P033400002021-09-27 3:56PM EDT2021-10-1537.1835.9036.85+4.56+13.98%12654121.01%
AMZN211022P033400002021-09-27 3:21PM EDT2021-10-2245.7546.8549.50+1.09+2.44%687421.73%
AMZN211029P033400002021-09-27 3:44PM EDT2021-10-2977.5377.0081.30-3.98-4.88%9427.47%
AMZN211119P033400002021-09-27 3:39PM EDT2021-11-19102.64102.70104.85-4.81-4.48%951,55326.14%
AMZN211217P033400002021-09-27 3:13PM EDT2021-12-17127.18128.75130.90+2.78+2.23%1514225.37%
AMZN220121P033400002021-09-24 10:23AM EDT2022-01-21163.15157.70161.050.00-120025.25%
AMZN220218P033400002021-09-24 10:57AM EDT2022-02-18201.05190.85194.800.00-23926.71%
AMZN220318P033400002021-09-21 1:37PM EDT2022-03-18258.50209.55213.300.00-102,08926.47%
AMZN220414P033400002021-09-22 12:49PM EDT2022-04-14254.70225.65231.800.00-111526.50%
AMZN220617P033400002021-09-21 12:10PM EDT2022-06-17301.31271.55275.650.00-13726.93%
AMZN220916P033400002021-09-22 10:13AM EDT2022-09-16356.45323.20328.100.00-11427.23%
AMZN230120P033400002021-09-27 3:10PM EDT2023-01-20384.82379.45389.30+1.79+0.47%112527.41%
AMZN230616P033400002021-09-07 3:28PM EDT2023-06-16416.62440.05452.400.00-13227.62%