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
3.397,50 -8,30 (-0,24%)
Pós-fechamento: 07:29PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3370.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C033700002021-09-27 3:59PM EDT2021-10-0152.4851.5553.00-19.05-26.63%5,54927420.20%
AMZN211008C033700002021-09-27 3:43PM EDT2021-10-0871.1068.4070.50+1.50+2.16%5659420.65%
AMZN211015C033700002021-09-27 3:57PM EDT2021-10-1583.3582.0083.50-14.15-14.51%38529720.76%
AMZN211022C033700002021-09-27 2:40PM EDT2021-10-2288.0093.2598.00-20.90-19.19%715521.85%
AMZN211029C033700002021-09-27 3:10PM EDT2021-10-29130.05125.20129.00-3.95-2.95%34127.11%
AMZN211105C033700002021-09-27 2:00PM EDT2021-11-05132.09134.15141.75-9.88-6.96%29127.50%
AMZN211119C033700002021-09-27 3:44PM EDT2021-11-19157.05153.45155.55+0.77+0.49%10812626.34%
AMZN211217C033700002021-09-27 3:21PM EDT2021-12-17187.28180.70183.95-4.27-2.23%2910125.83%
AMZN220121C033700002021-09-27 3:50PM EDT2022-01-21215.00212.70216.45-12.70-5.58%915625.90%
AMZN220318C033700002021-09-27 9:34AM EDT2022-03-18244.00268.20272.90-20.88-7.88%64027.39%
AMZN220617C033700002021-09-27 11:36AM EDT2022-06-17319.50336.00340.95-18.19-5.39%21828.13%
AMZN220916C033700002021-09-22 3:44PM EDT2022-09-16391.75393.00399.000.00-21623628.66%
AMZN230120C033700002021-09-27 2:34PM EDT2023-01-20460.00458.10471.35-10.00-2.13%17329.34%
AMZN230616C033700002021-08-30 10:34AM EDT2023-06-16565.99530.95548.500.00-114730.10%
AMZN240119C033700002021-09-27 11:29AM EDT2024-01-19612.00622.50642.00-4.78-0.77%1230.60%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P033700002021-09-27 3:59PM EDT2021-10-0116.0014.9516.35+1.00+6.67%3,2101,72419.61%
AMZN211008P033700002021-09-27 3:59PM EDT2021-10-0832.0231.8533.90+3.56+12.51%20721620.31%
AMZN211015P033700002021-09-27 3:42PM EDT2021-10-1543.3544.9546.00+2.35+5.73%18740020.20%
AMZN211022P033700002021-09-27 12:56PM EDT2021-10-2274.9756.5560.25+10.70+16.65%28821.30%
AMZN211029P033700002021-09-27 12:27PM EDT2021-10-29103.5587.9592.60+7.37+7.66%13826.97%
AMZN211105P033700002021-09-27 3:14PM EDT2021-11-0597.8097.25103.25-2.85-2.83%1326.90%
AMZN211119P033700002021-09-27 3:38PM EDT2021-11-19114.00114.30116.75-4.50-3.80%1114125.77%
AMZN211217P033700002021-09-27 12:02PM EDT2021-12-17157.25141.05143.35+21.05+15.46%4411325.09%
AMZN220121P033700002021-09-27 3:13PM EDT2022-01-21168.61170.45173.70-9.73-5.46%5923925.00%
AMZN220318P033700002021-09-27 10:44AM EDT2022-03-18249.83222.90226.90-3.00-1.19%13226.31%
AMZN220617P033700002021-09-22 10:53AM EDT2022-06-17319.15285.55289.800.00-202426.81%
AMZN220916P033700002021-09-23 12:37PM EDT2022-09-16339.58337.65342.700.00-1727.13%
AMZN230120P033700002021-09-21 3:13PM EDT2023-01-20436.34394.20404.300.00-125027.32%
AMZN230616P033700002021-08-31 11:40AM EDT2023-06-16455.05455.25467.900.00-1527.56%