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:3380.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033800002021-05-14 3:56PM EDT2021-05-213.403.003.35+0.25+7.94%15242625.25%
AMZN210528C033800002021-05-14 3:21PM EDT2021-05-2810.059.7510.85+1.35+15.52%5117623.69%
AMZN210604C033800002021-05-14 2:56PM EDT2021-06-0416.9116.7018.35+2.25+15.35%104922.99%
AMZN210611C033800002021-05-14 3:41PM EDT2021-06-1125.5025.7527.95+0.68+2.74%31023.51%
AMZN210618C033800002021-05-14 2:46PM EDT2021-06-1836.1035.4536.65+3.10+9.39%108923.72%
AMZN210625C033800002021-05-13 2:18PM EDT2021-06-2540.3844.1546.450.00-2224.29%
AMZN210917C033800002021-05-12 11:56AM EDT2021-09-17125.71137.85141.050.00-343627.32%
AMZN211015C033800002021-05-11 3:24PM EDT2021-10-15151.74156.60167.800.00-21127.97%
AMZN211217C033800002021-05-07 2:13PM EDT2021-12-17209.35210.70221.350.00-23529.00%
AMZN220318C033800002021-05-12 3:54PM EDT2022-03-18259.21270.65281.150.00-11629.41%
AMZN220617C033800002021-05-04 11:38AM EDT2022-06-17308.92316.85332.700.00-1629.66%
AMZN230120C033800002021-05-07 12:52PM EDT2023-01-20490.00414.45428.900.00-34829.63%
AMZN230616C033800002021-05-10 10:53AM EDT2023-06-16499.00492.00509.000.00-1230.95%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033800002021-05-14 12:09PM EDT2021-05-21156.50153.15164.50-92.88-37.24%1517631.01%
AMZN210528P033800002021-05-13 11:44AM EDT2021-05-28170.00163.30171.55-68.22-28.64%115526.12%
AMZN210604P033800002021-05-13 3:43PM EDT2021-06-04228.20165.40179.450.00-12524.86%
AMZN210611P033800002021-05-05 3:23PM EDT2021-06-11239.55176.85188.750.00-22124.86%
AMZN210618P033800002021-05-14 11:29AM EDT2021-06-18199.08187.75196.95-55.18-21.70%114824.71%
AMZN210625P033800002021-05-07 10:55AM EDT2021-06-25163.99193.80206.400.00-1225.06%
AMZN210917P033800002021-05-05 1:58PM EDT2021-09-17274.00287.85292.150.00-25026.52%
AMZN211015P033800002021-05-03 2:51PM EDT2021-10-15363.60305.70312.800.00-33326.50%
AMZN211217P033800002021-05-11 1:59PM EDT2021-12-17366.07354.25364.70-3.33-0.90%12827.62%
AMZN220318P033800002021-05-07 1:15PM EDT2022-03-18383.40408.10422.850.00-11028.12%
AMZN230120P033800002021-05-05 11:47AM EDT2023-01-20533.45537.75553.600.00-123527.72%