Mercado abrirá em 6 h 42 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.161,47+9,53 (+0,30%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3400.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C034000002021-05-13 3:57PM EDT2021-05-140.070.000.000.00-5,354025.00%
AMZN210521C034000002021-05-13 3:59PM EDT2021-05-212.420.000.000.00-2,257012.50%
AMZN210528C034000002021-05-13 3:53PM EDT2021-05-287.030.000.000.00-12706.25%
AMZN210604C034000002021-05-13 3:58PM EDT2021-06-0412.600.000.000.00-16106.25%
AMZN210611C034000002021-05-13 3:45PM EDT2021-06-1121.000.000.000.00-1306.25%
AMZN210618C034000002021-05-13 3:48PM EDT2021-06-1829.110.000.000.00-44803.13%
AMZN210625C034000002021-05-13 2:42PM EDT2021-06-2535.960.000.000.00-1603.13%
AMZN210716C034000002021-05-13 3:59PM EDT2021-07-1656.000.000.000.00-47203.13%
AMZN210820C034000002021-05-13 3:24PM EDT2021-08-20100.400.000.000.00-5503.13%
AMZN210917C034000002021-05-13 10:21AM EDT2021-09-17118.000.000.000.00-5803.13%
AMZN211015C034000002021-05-13 1:59PM EDT2021-10-15135.95134.50145.650.00-23028.99%
AMZN211119C034000002021-05-13 1:18PM EDT2021-11-19170.000.000.000.00-801.56%
AMZN211217C034000002021-05-13 3:12PM EDT2021-12-17190.030.000.000.00-201.56%
AMZN220121C034000002021-05-13 3:31PM EDT2022-01-21215.000.000.000.00-7201.56%
AMZN220318C034000002021-05-13 3:56PM EDT2022-03-18249.750.000.000.00-1101.56%
AMZN220617C034000002021-05-13 11:13AM EDT2022-06-17294.490.000.000.00-701.56%
AMZN230120C034000002021-05-13 3:09PM EDT2023-01-20391.700.000.000.00-100.78%
AMZN230616C034000002021-05-13 3:14PM EDT2023-06-16469.510.000.000.00-300.78%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P034000002021-05-13 3:54PM EDT2021-05-14238.930.000.000.00-5600.00%
AMZN210521P034000002021-05-13 3:21PM EDT2021-05-21235.770.000.000.00-700.00%
AMZN210528P034000002021-05-13 3:48PM EDT2021-05-28240.300.000.000.00-1600.00%
AMZN210604P034000002021-05-13 12:45PM EDT2021-06-04256.080.000.000.00-1500.00%
AMZN210611P034000002021-05-11 10:35AM EDT2021-06-11263.670.000.000.00-4000.00%
AMZN210618P034000002021-05-13 3:21PM EDT2021-06-18262.950.000.000.00-4800.00%
AMZN210625P034000002021-05-11 1:46PM EDT2021-06-25277.600.000.000.00-100.00%
AMZN210716P034000002021-05-13 3:36PM EDT2021-07-16289.240.000.000.00-400.00%
AMZN210820P034000002021-05-12 2:20PM EDT2021-08-20330.770.000.000.00-100.00%
AMZN210917P034000002021-05-12 1:53PM EDT2021-09-17347.260.000.000.00-500.00%
AMZN211015P034000002021-05-11 1:18PM EDT2021-10-15324.750.000.000.00-300.00%
AMZN211119P034000002021-05-10 10:49AM EDT2021-11-19360.640.000.000.00-200.00%
AMZN211217P034000002021-05-11 1:58PM EDT2021-12-17384.350.000.000.00-700.00%
AMZN220121P034000002021-05-13 11:42AM EDT2022-01-21437.100.000.000.00-400.00%
AMZN220318P034000002021-05-13 1:42PM EDT2022-03-18480.380.000.000.00-1000.00%
AMZN220617P034000002021-05-12 10:54AM EDT2022-06-17524.100.000.000.00-1400.00%
AMZN230120P034000002021-05-11 10:58AM EDT2023-01-20610.000.000.000.00-200.00%
AMZN230616P034000002021-05-10 3:52PM EDT2023-06-16632.270.000.000.00-300.00%