Mercado abrirá em 8 h 50 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.135,50+53,50 (+2,57%)
No fechamento: 04:00PM EDT
2.131,00 -4,50 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3400.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C034000002022-05-25 1:00PM EDT2022-05-270.010.000.01-0.04-80.00%7195162.50%
AMZN220603C034000002022-05-24 12:38PM EDT2022-06-030.130.000.070.00-1120787.70%
AMZN220610C034000002022-05-25 1:08PM EDT2022-06-100.300.010.34+0.02+7.14%9212474.66%
AMZN220617C034000002022-05-25 9:34AM EDT2022-06-170.600.500.70+0.02+3.45%23,85670.07%
AMZN220715C034000002022-05-25 2:35PM EDT2022-07-151.461.021.50+0.20+15.87%470751.12%
AMZN220819C034000002022-05-25 1:04PM EDT2022-08-193.663.303.85+0.52+16.56%320645.64%
AMZN220916C034000002022-05-24 10:48AM EDT2022-09-164.954.555.850.00-101,22842.28%
AMZN221021C034000002022-05-24 10:35AM EDT2022-10-217.267.208.850.00-1511839.65%
AMZN221118C034000002022-05-23 11:04AM EDT2022-11-1811.1911.0513.400.00-211339.29%
AMZN230120C034000002022-05-25 3:17PM EDT2023-01-2021.0018.9521.15+1.57+8.08%595837.08%
AMZN230317C034000002022-05-25 3:50PM EDT2023-03-1730.2828.6533.75+3.28+12.15%522037.23%
AMZN230616C034000002022-05-25 3:25PM EDT2023-06-1652.5746.5053.80+8.07+18.13%1437736.86%
AMZN230915C034000002022-05-24 12:23PM EDT2023-09-1564.5065.0076.600.00-10010136.87%
AMZN240119C034000002022-05-25 3:36PM EDT2024-01-19102.6495.00105.00+12.64+14.04%484236.43%
AMZN240621C034000002022-05-24 12:51PM EDT2024-06-21119.75126.00144.000.00-12636.54%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P034000002022-04-29 2:43PM EDT2022-05-27962.131,260.651,266.000.00-10263.70%
AMZN220603P034000002022-05-03 10:05AM EDT2022-06-03886.101,260.151,266.100.00-50125.37%
AMZN220610P034000002022-05-16 9:33AM EDT2022-06-101,154.101,260.151,266.950.00-5099.37%
AMZN220617P034000002022-05-25 1:26PM EDT2022-06-171,273.391,260.501,267.05-48.48-3.67%2401,14683.36%
AMZN220715P034000002022-05-25 1:20PM EDT2022-07-151,277.151,255.101,273.75-15.78-1.22%12968.37%
AMZN220819P034000002022-05-23 1:23PM EDT2022-08-191,297.801,255.001,273.900.00-15852.84%
AMZN220916P034000002022-05-25 10:49AM EDT2022-09-161,264.201,256.401,274.20-27.59-2.14%11,07546.17%
AMZN221021P034000002022-05-25 11:00AM EDT2022-10-211,260.221,256.001,274.40-55.74-4.24%34040.56%
AMZN221118P034000002022-05-16 1:58PM EDT2022-11-181,179.151,257.601,272.650.00-141835.98%
AMZN230120P034000002022-05-23 2:06PM EDT2023-01-201,260.431,260.101,277.05-14.52-1.14%246033.43%
AMZN230317P034000002022-05-24 10:24AM EDT2023-03-171,377.151,263.001,281.500.00-29631.97%
AMZN230616P034000002022-05-25 3:25PM EDT2023-06-161,257.431,268.001,286.50-82.74-6.17%411929.56%
AMZN230915P034000002022-05-25 11:00AM EDT2023-09-151,279.031,274.001,293.00-48.84-3.68%35728.22%
AMZN240119P034000002022-05-25 3:36PM EDT2024-01-191,278.951,282.001,300.50-56.05-4.20%369926.59%
AMZN240621P034000002022-05-24 2:27PM EDT2024-06-211,344.301,292.001,310.000.00-2825.24%