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:3390.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C033900002021-05-14 3:59PM EDT2021-05-212.822.482.98-0.25-8.14%5630323.84%
AMZN210528C033900002021-05-14 3:57PM EDT2021-05-289.258.559.75+1.71+22.68%274522.98%
AMZN210604C033900002021-05-13 11:32AM EDT2021-06-0416.3315.0516.65+1.53+10.34%422022.45%
AMZN210611C033900002021-05-11 11:29AM EDT2021-06-1127.5923.6525.750.00-303723.06%
AMZN210618C033900002021-05-14 3:28PM EDT2021-06-1834.5632.9034.05+4.56+15.20%3011223.30%
AMZN210625C033900002021-05-14 1:51PM EDT2021-06-2540.1840.5543.65+2.15+5.65%1523.94%
AMZN210917C033900002021-05-13 3:55PM EDT2021-09-17123.26134.55137.250.00-32827.17%
AMZN211015C033900002021-05-06 11:03AM EDT2021-10-15196.00152.75163.600.00-12627.80%
AMZN211217C033900002021-05-04 3:06PM EDT2021-12-17268.35206.75218.350.00-102529.00%
AMZN220318C033900002021-05-10 3:39PM EDT2022-03-18262.26265.15277.050.00-71929.33%
AMZN220617C033900002021-05-10 12:12PM EDT2022-06-17293.77316.15328.700.00-1229.61%
AMZN230120C033900002021-05-03 3:42PM EDT2023-01-20390.73410.50423.800.00-17829.52%
AMZN230616C033900002021-05-13 11:43AM EDT2023-06-16452.90488.00505.000.00-31830.91%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P033900002021-05-14 2:55PM EDT2021-05-21168.00163.00174.50-57.40-25.47%1215629.96%
AMZN210528P033900002021-05-14 3:28PM EDT2021-05-28177.15169.70180.50-66.73-27.36%56025.48%
AMZN210604P033900002021-05-13 12:45PM EDT2021-06-04245.70176.75186.950.00-52023.99%
AMZN210611P033900002021-05-07 10:09AM EDT2021-06-11209.15186.80196.20+66.69+46.81%32924.30%
AMZN210618P033900002021-05-11 12:40PM EDT2021-06-18219.75190.85205.500.00-18524.66%
AMZN210625P033900002021-05-10 11:35AM EDT2021-06-25222.88198.00212.200.00--124.35%
AMZN210917P033900002021-05-06 3:54PM EDT2021-09-17267.18294.05303.200.00-44727.03%
AMZN211015P033900002021-05-03 2:51PM EDT2021-10-15320.85311.80322.85+74.03+29.99%1826.86%
AMZN211217P033900002021-05-12 12:05PM EDT2021-12-17422.55359.60373.000.00-12727.76%
AMZN220318P033900002021-05-10 9:52AM EDT2022-03-18421.15414.05427.25+5.90+1.42%1627.92%
AMZN230120P033900002021-04-19 11:25AM EDT2023-01-20519.75543.80557.650.00-21827.56%
AMZN230616P033900002021-05-10 12:02PM EDT2023-06-16621.65609.00627.000.00-21128.51%