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: 07:38PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3380.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C033800002021-09-27 3:59PM EDT2021-10-0144.9544.8546.00-17.75-28.31%8,55619919.84%
AMZN211008C033800002021-09-27 3:58PM EDT2021-10-0863.3561.8563.45-15.70-19.86%32711020.16%
AMZN211015C033800002021-09-27 3:58PM EDT2021-10-1576.1575.4577.05-5.95-7.25%19720720.50%
AMZN211022C033800002021-09-27 3:58PM EDT2021-10-2290.1187.1091.00-1.96-2.13%602921.43%
AMZN211105C033800002021-09-27 3:31PM EDT2021-11-05136.18129.35135.90+0.15+0.11%75127.36%
AMZN211119C033800002021-09-27 3:39PM EDT2021-11-19152.60147.15149.70+3.83+2.57%2310126.21%
AMZN211217C033800002021-09-27 3:49PM EDT2021-12-17176.08175.10178.25-14.51-7.61%4412025.73%
AMZN220218C033800002021-09-27 3:06PM EDT2022-02-18246.00242.50247.10-14.00-5.38%78427.45%
AMZN220318C033800002021-09-27 12:24PM EDT2022-03-18251.12262.90267.55-14.25-5.37%14527.34%
AMZN220617C033800002021-09-22 3:15PM EDT2022-06-17326.39330.70335.700.00-31528.08%
AMZN220916C033800002021-09-16 2:45PM EDT2022-09-16450.20387.90394.050.00-21228.63%
AMZN230120C033800002021-09-27 1:10PM EDT2023-01-20445.90453.15466.45-25.28-5.37%17029.31%
AMZN230616C033800002021-09-27 11:21AM EDT2023-06-16514.05526.20543.85-28.75-5.30%16830.08%
AMZN240119C033800002021-09-22 11:20AM EDT2024-01-19611.98617.50637.000.00-1430.56%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P033800002021-09-27 3:59PM EDT2021-10-0118.7018.1020.10+0.85+4.76%2,03134719.77%
AMZN211008P033800002021-09-27 3:55PM EDT2021-10-0836.7535.2037.40+0.22+0.60%35612220.06%
AMZN211015P033800002021-09-27 3:41PM EDT2021-10-1546.5048.3049.55+4.71+11.27%23643019.95%
AMZN211022P033800002021-09-27 1:07PM EDT2021-10-2273.9560.1064.00+18.25+32.76%129121.10%
AMZN211029P033800002021-09-27 1:37PM EDT2021-10-29102.0091.9096.65+1.82+1.82%521926.81%
AMZN211105P033800002021-09-27 9:30AM EDT2021-11-05121.18101.35108.60+13.49+12.53%404127.03%
AMZN211119P033800002021-09-27 3:16PM EDT2021-11-19117.07118.85120.95+5.07+4.53%258025.65%
AMZN211217P033800002021-09-27 1:27PM EDT2021-12-17153.45145.35147.65-2.87-1.84%997424.99%
AMZN220218P033800002021-09-27 9:32AM EDT2022-02-18221.20208.50212.60+21.15+10.57%101,60826.44%
AMZN220318P033800002021-09-22 11:59AM EDT2022-03-18256.05227.30231.500.00-22026.25%
AMZN220617P033800002021-09-27 1:46PM EDT2022-06-17299.48290.35294.60-24.47-7.55%22326.77%
AMZN220916P033800002021-09-21 9:59AM EDT2022-09-16381.54342.55347.650.00-1827.09%
AMZN230120P033800002021-09-16 10:59AM EDT2023-01-20397.00399.20409.400.00-1240427.30%
AMZN230616P033800002021-08-31 11:40AM EDT2023-06-16460.30460.35473.150.00-1727.54%
AMZN240119P033800002021-09-20 12:08AM EDT2024-01-19520.30525.50545.000.00--127.30%