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:3410.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034100002021-05-14 3:59PM EDT2021-05-212.092.002.23-0.35-14.34%23034224.46%
AMZN210528C034100002021-05-14 1:49PM EDT2021-05-286.856.707.50-0.35-4.86%187722.99%
AMZN210604C034100002021-05-14 1:25PM EDT2021-06-0411.4112.1513.65-0.29-2.48%715622.50%
AMZN210611C034100002021-05-13 2:53PM EDT2021-06-1120.4919.7521.85+0.50+2.50%35423.03%
AMZN210618C034100002021-05-14 3:03PM EDT2021-06-1829.0428.2030.10+3.01+11.56%1015423.44%
AMZN210625C034100002021-05-12 10:57AM EDT2021-06-2538.2736.5538.550.00-21323.87%
AMZN210917C034100002021-05-10 1:32PM EDT2021-09-17130.00126.75129.850.00-517027.08%
AMZN211015C034100002021-05-10 11:36AM EDT2021-10-15150.21148.55156.050.00-16727.73%
AMZN211217C034100002021-05-10 1:38PM EDT2021-12-17201.50199.40210.300.00-22928.92%
AMZN220318C034100002021-05-10 12:02PM EDT2022-03-18265.00257.30269.050.00-61129.28%
AMZN220617C034100002021-05-10 12:54PM EDT2022-06-17318.45308.15317.500.00--129.33%
AMZN230120C034100002021-04-27 11:25AM EDT2023-01-20405.50403.00417.00+10.68+2.71%185429.56%
AMZN230616C034100002021-05-13 1:03PM EDT2023-06-16457.11479.50497.500.00-1130.90%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034100002021-05-14 11:43AM EDT2021-05-21195.75181.95195.50-62.41-24.17%2319033.57%
AMZN210528P034100002021-05-12 3:45PM EDT2021-05-28198.13186.45199.00-61.59-23.71%18126.37%
AMZN210604P034100002021-05-13 1:40PM EDT2021-06-04282.55196.45203.200.00-114623.80%
AMZN210611P034100002021-05-03 2:48PM EDT2021-06-11118.79198.05211.250.00-3923.96%
AMZN210618P034100002021-05-13 11:09AM EDT2021-06-18273.40210.45220.450.00-28524.51%
AMZN210917P034100002021-05-10 10:44AM EDT2021-09-17354.96306.55311.050.00-55626.29%
AMZN211015P034100002021-05-06 9:54AM EDT2021-10-15336.00323.45335.40+21.35+6.79%3226.80%
AMZN211217P034100002021-05-14 3:34PM EDT2021-12-17382.30372.10382.15+45.45+13.49%1427.39%
AMZN220318P034100002021-05-07 1:25PM EDT2022-03-18468.60426.05439.300.00-1727.87%
AMZN230120P034100002021-05-12 10:38AM EDT2023-01-20598.00555.85568.300.00-2727.45%
AMZN230616P034100002021-04-28 9:45AM EDT2023-06-16566.50621.00639.000.00--128.48%