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:3340.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033400002021-05-14 3:59PM EDT2021-05-216.726.006.90+1.72+34.40%36434724.86%
AMZN210528C033400002021-05-14 3:59PM EDT2021-05-2817.6016.2517.65+4.20+31.34%425523.67%
AMZN210604C033400002021-05-14 3:01PM EDT2021-06-0425.2025.3027.15+2.44+10.72%82723.12%
AMZN210611C033400002021-05-14 10:13AM EDT2021-06-1137.9536.0538.50+4.63+13.90%3523.72%
AMZN210618C033400002021-05-14 12:57PM EDT2021-06-1846.9246.3548.55+5.62+13.61%2513524.02%
AMZN210625C033400002021-05-12 11:24AM EDT2021-06-2555.8355.7059.000.00-101324.52%
AMZN210917C033400002021-05-13 1:38PM EDT2021-09-17130.85153.80157.100.00-55627.50%
AMZN211015C033400002021-05-14 1:39PM EDT2021-10-15172.85172.60182.00-8.10-4.48%43927.87%
AMZN211217C033400002021-05-07 2:13PM EDT2021-12-17277.15227.20239.400.00-275429.28%
AMZN220318C033400002021-05-10 11:28AM EDT2022-03-18288.55289.35295.000.00-4429.27%
AMZN220617C033400002021-05-05 1:49PM EDT2022-06-17397.95333.25346.150.00--129.52%
AMZN230120C033400002021-05-04 12:15PM EDT2023-01-20512.00430.65444.050.00-32929.62%
AMZN230616C033400002021-05-10 2:02PM EDT2023-06-16507.66507.00525.000.00-1331.00%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033400002021-05-14 3:41PM EDT2021-05-21128.00120.25128.00-56.15-30.49%2616728.94%
AMZN210528P033400002021-05-12 2:58PM EDT2021-05-28186.65129.40138.500.00-17925.71%
AMZN210604P033400002021-05-14 1:57PM EDT2021-06-04151.51135.00147.05-65.69-30.24%26324.25%
AMZN210611P033400002021-05-06 12:11PM EDT2021-06-11209.54149.85159.500.00-32525.00%
AMZN210618P033400002021-05-14 3:53PM EDT2021-06-18159.68159.85165.00-41.47-20.62%314323.84%
AMZN210625P033400002021-05-10 3:32PM EDT2021-06-25242.71163.85176.750.00-252524.69%
AMZN210917P033400002021-05-07 3:18PM EDT2021-09-17231.58264.00272.650.00-64927.31%
AMZN211015P033400002021-04-28 2:47PM EDT2021-10-15338.00282.15292.150.00-4627.05%
AMZN211217P033400002021-05-06 11:22AM EDT2021-12-17326.95330.35344.550.00-3728.09%
AMZN220318P033400002021-04-13 12:14PM EDT2022-03-18340.00424.90439.500.00-1231.62%
AMZN230120P033400002021-05-07 10:14AM EDT2023-01-20502.90514.10526.800.00-10010527.59%
AMZN230616P033400002021-04-30 10:16AM EDT2023-06-16485.00579.00597.000.00-201228.59%