Mercado abrirá em 8 h 49 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3400.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C034000002021-12-02 3:59PM EST2021-12-0350.5046.3553.50-18.60-26.92%1,5381,35043.90%
AMZN211210C034000002021-12-02 3:59PM EST2021-12-1084.0084.8589.70-19.00-18.45%2,2311,05334.39%
AMZN211217C034000002021-12-02 3:58PM EST2021-12-17105.00108.25113.00-13.00-11.02%1562,57233.69%
AMZN211223C034000002021-12-02 10:51AM EST2021-12-23118.82120.05125.45-53.18-30.92%151,34632.32%
AMZN211231C034000002021-12-02 1:25PM EST2021-12-31142.55135.75141.20-5.91-3.98%1,0063331.64%
AMZN220121C034000002021-12-02 3:44PM EST2022-01-21182.25172.50177.15-2.75-1.49%753,92931.27%
AMZN220218C034000002021-12-02 3:25PM EST2022-02-18225.00225.55230.85-22.85-9.22%3060533.60%
AMZN220318C034000002021-12-02 2:27PM EST2022-03-18261.56255.85261.30-25.94-9.02%121,31732.99%
AMZN220414C034000002021-12-02 3:17PM EST2022-04-14280.66281.40288.60-22.69-7.48%1820732.78%
AMZN220520C034000002021-12-02 1:27PM EST2022-05-20330.20321.50328.90-11.87-3.47%111733.45%
AMZN220617C034000002021-12-02 1:33PM EST2022-06-17351.95342.40350.00-5.05-1.41%54,55633.11%
AMZN220916C034000002021-12-02 3:31PM EST2022-09-16416.95407.25421.35-38.59-8.47%141,07433.33%
AMZN230120C034000002021-12-02 3:12PM EST2023-01-20486.70484.75502.00-27.30-5.31%1769533.42%
AMZN230317C034000002021-12-02 12:37PM EST2023-03-17550.35519.00536.85-58.25-9.57%36633.66%
AMZN230616C034000002021-12-01 3:40PM EST2023-06-16600.00568.15586.000.00-827133.77%
AMZN240119C034000002021-12-02 3:56PM EST2024-01-19676.86668.50687.50-32.14-4.53%222433.91%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P034000002021-12-02 3:59PM EST2021-12-0310.9310.0012.20-11.11-50.41%17,2231,70037.61%
AMZN211210P034000002021-12-02 3:59PM EST2021-12-1047.1045.2549.45-4.35-8.45%77376432.92%
AMZN211217P034000002021-12-02 3:59PM EST2021-12-1771.0068.1572.60-2.03-2.78%5902,27832.58%
AMZN211223P034000002021-12-02 3:59PM EST2021-12-2385.0080.3584.85+0.61+0.72%18746731.33%
AMZN211231P034000002021-12-02 3:51PM EST2021-12-3197.2994.5099.10-7.51-7.17%6121330.40%
AMZN220107P034000002021-12-02 2:47PM EST2022-01-07111.71107.05114.35+5.56+5.24%203230.88%
AMZN220121P034000002021-12-02 3:50PM EST2022-01-21129.92129.00133.45-3.40-2.55%1534,09330.01%
AMZN220218P034000002021-12-02 3:55PM EST2022-02-18184.84180.60185.15+0.66+0.36%451,52932.28%
AMZN220318P034000002021-12-02 3:15PM EST2022-03-18215.44209.20213.85+12.94+6.39%61,14331.62%
AMZN220414P034000002021-12-02 2:14PM EST2022-04-14238.78233.10239.45+0.78+0.33%413131.36%
AMZN220520P034000002021-12-02 10:54AM EST2022-05-20280.30271.15277.60+43.15+18.20%15431.96%
AMZN220617P034000002021-12-02 3:51PM EST2022-06-17295.07290.40297.00+16.07+5.76%44,75231.55%
AMZN220715P034000002021-12-02 3:50PM EST2022-07-15310.00305.15317.00+7.00+2.31%3531.41%
AMZN220916P034000002021-12-02 11:23AM EST2022-09-16351.55350.00361.50-2.45-0.69%661,18931.47%
AMZN230120P034000002021-12-02 11:57AM EST2023-01-20429.30414.10431.60+48.30+12.68%337731.14%
AMZN230317P034000002021-11-17 10:56AM EST2023-03-17380.26442.30460.000.00-12531.09%
AMZN230616P034000002021-11-30 10:47AM EST2023-06-16450.00482.20499.000.00-211730.81%
AMZN240119P034000002021-11-30 10:47AM EST2024-01-19520.00550.10567.700.00-78529.69%