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:3370.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033700002021-05-14 3:57PM EDT2021-05-214.013.504.15+0.58+16.91%17829125.33%
AMZN210528C033700002021-05-14 3:55PM EDT2021-05-2812.1411.1512.35+3.24+36.40%558223.71%
AMZN210604C033700002021-05-13 12:10PM EDT2021-06-0419.0518.4020.25+2.85+17.59%22223.00%
AMZN210611C033700002021-05-07 11:17AM EDT2021-06-1124.5028.1530.300.00-1323.54%
AMZN210618C033700002021-05-14 3:27PM EDT2021-06-1838.7538.1039.45+3.05+8.54%21940523.80%
AMZN210625C033700002021-05-13 2:18PM EDT2021-06-2541.9546.1549.350.00-121824.34%
AMZN210917C033700002021-05-12 11:56AM EDT2021-09-17129.08142.30144.950.00-97027.36%
AMZN211015C033700002021-05-03 2:34PM EDT2021-10-15146.45162.10171.300.00-1827.95%
AMZN211217C033700002021-04-23 2:59PM EDT2021-12-17331.45217.90226.400.00-1529.13%
AMZN220318C033700002021-05-11 10:11AM EDT2022-03-18261.00274.75286.450.00-11829.53%
AMZN220617C033700002021-05-07 11:48AM EDT2022-06-17395.50323.95332.950.00-3729.40%
AMZN230120C033700002021-05-07 12:25PM EDT2023-01-20409.42418.45431.800.00-13829.58%
AMZN230616C033700002021-05-14 10:59AM EDT2023-06-16498.00496.00513.00+24.95+5.27%12430.96%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033700002021-05-14 3:53PM EDT2021-05-21148.25143.70156.00-67.89-31.41%18427931.35%
AMZN210528P033700002021-05-14 2:06PM EDT2021-05-28162.17155.45162.10-63.18-28.04%416325.42%
AMZN210604P033700002021-05-14 10:36AM EDT2021-06-04184.35160.55171.70-58.33-24.04%116524.94%
AMZN210611P033700002021-05-06 12:44PM EDT2021-06-11193.21170.95176.95-50.37-20.68%33323.39%
AMZN210618P033700002021-05-12 10:50AM EDT2021-06-18243.20180.50190.200.00-210624.90%
AMZN210917P033700002021-04-26 3:54PM EDT2021-09-17226.25281.25285.800.00-69426.53%
AMZN211015P033700002021-04-29 11:35AM EDT2021-10-15219.40298.70310.150.00-3826.96%
AMZN211217P033700002021-05-11 12:15PM EDT2021-12-17410.55351.40362.050.00-31127.99%
AMZN220318P033700002021-05-14 3:33PM EDT2022-03-18411.35402.30414.90+4.05+0.99%22027.97%
AMZN230120P033700002021-04-26 3:18PM EDT2023-01-20497.71531.80547.650.00-13027.73%