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:3360.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033600002021-05-14 3:59PM EDT2021-05-214.654.204.65+0.45+10.71%45650024.78%
AMZN210528C033600002021-05-14 3:56PM EDT2021-05-2813.7012.7013.90+2.15+18.61%2156423.67%
AMZN210604C033600002021-05-13 3:21PM EDT2021-06-0419.2919.9522.35+0.23+1.21%23723.02%
AMZN210611C033600002021-05-14 3:54PM EDT2021-06-1132.5730.2532.85+0.03+0.09%1423.59%
AMZN210618C033600002021-05-14 3:27PM EDT2021-06-1841.4940.7542.75+3.54+9.33%2711524.00%
AMZN210625C033600002021-05-12 3:59PM EDT2021-06-2552.5649.2052.400.00-31324.39%
AMZN210917C033600002021-05-12 11:44AM EDT2021-09-17124.45145.65148.900.00-27627.41%
AMZN211015C033600002021-05-06 1:14PM EDT2021-10-15216.85164.45176.000.00-14428.07%
AMZN211217C033600002021-05-14 12:51PM EDT2021-12-17220.55218.85230.35-151.20-40.67%13129.15%
AMZN220318C033600002021-05-12 3:28PM EDT2022-03-18265.55277.95290.700.00-13229.57%
AMZN220617C033600002021-05-10 9:44AM EDT2022-06-17356.85329.70337.250.00-1229.43%
AMZN230120C033600002021-05-04 1:35PM EDT2023-01-20409.47422.50437.000.00-121729.66%
AMZN230616C033600002021-04-30 11:09AM EDT2023-06-16471.20503.65517.000.00-3430.97%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033600002021-05-14 3:55PM EDT2021-05-21137.05134.35144.85-69.28-33.58%2732928.66%
AMZN210528P033600002021-05-14 3:48PM EDT2021-05-28150.00145.45155.35-66.50-30.72%450726.27%
AMZN210604P033600002021-05-14 2:00PM EDT2021-06-04168.49152.70162.20-51.36-23.36%15624.22%
AMZN210611P033600002021-05-05 3:26PM EDT2021-06-11208.15158.65170.250.00-18223.71%
AMZN210618P033600002021-05-12 10:27AM EDT2021-06-18238.66173.45179.000.00-27023.76%
AMZN210625P033600002021-05-07 11:32AM EDT2021-06-25138.62177.20190.050.00-2124.54%
AMZN210917P033600002021-05-03 10:18AM EDT2021-09-17179.13275.80284.650.00-12627.24%
AMZN211015P033600002021-05-06 10:12AM EDT2021-10-15290.50291.15304.150.00-1827.00%
AMZN211217P033600002021-05-11 12:36PM EDT2021-12-17362.40346.25352.750.00-2827.67%
AMZN220318P033600002021-04-28 10:28AM EDT2022-03-18458.70396.50405.400.00-21827.69%
AMZN230120P033600002021-04-29 10:35AM EDT2023-01-20469.15525.85539.700.00-11727.63%