Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.398,90 -6,91 (-0,20%)
Pós-fechamento: 05:40PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3410.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C034100002021-09-27 3:59PM EDT2021-10-0128.0027.4529.00-15.00-34.88%2,76441319.52%
AMZN211008C034100002021-09-27 3:59PM EDT2021-10-0844.9643.0045.70-13.44-23.01%29710819.38%
AMZN211015C034100002021-09-27 3:59PM EDT2021-10-1558.5757.9559.35-11.67-16.61%27946819.80%
AMZN211022C034100002021-09-27 3:57PM EDT2021-10-2272.7069.9073.95-10.15-12.25%145020.95%
AMZN211029C034100002021-09-27 3:51PM EDT2021-10-29104.30102.60107.40-13.25-11.27%134226.79%
AMZN211105C034100002021-09-27 3:25PM EDT2021-11-05118.50113.60119.20-9.44-7.38%153526.95%
AMZN211119C034100002021-09-27 3:49PM EDT2021-11-19131.47131.10133.05-10.23-7.22%1515825.85%
AMZN211217C034100002021-09-27 3:58PM EDT2021-12-17161.60158.80161.60-2.74-1.67%1617525.41%
AMZN220318C034100002021-09-27 3:33PM EDT2022-03-18252.80247.30251.80+12.80+5.33%12927.16%
AMZN220617C034100002021-09-27 1:45PM EDT2022-06-17308.85315.65320.45-13.85-4.29%52027.95%
AMZN220916C034100002021-09-27 12:25PM EDT2022-09-16363.90373.10379.00+1.78+0.49%21128.51%
AMZN230120C034100002021-09-02 1:54PM EDT2023-01-20500.00438.75451.750.00-16829.20%
AMZN230616C034100002021-09-22 9:56AM EDT2023-06-16490.00512.25529.60-10.00-2.00%13029.99%
AMZN240119C034100002021-09-24 1:25PM EDT2024-01-19627.99604.00623.500.00-1330.50%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P034100002021-09-27 3:59PM EDT2021-10-0131.2729.4033.20+4.97+18.90%89436219.52%
AMZN211008P034100002021-09-27 3:57PM EDT2021-10-0847.4847.4550.20+6.48+15.80%538719.50%
AMZN211015P034100002021-09-27 3:56PM EDT2021-10-1562.2560.7062.05+8.65+16.14%12925419.32%
AMZN211022P034100002021-09-27 3:45PM EDT2021-10-2273.1772.4076.95+5.52+8.16%45520.63%
AMZN211029P034100002021-09-27 3:57PM EDT2021-10-29105.38104.90109.95+5.05+5.03%132126.39%
AMZN211105P034100002021-09-27 3:02PM EDT2021-11-05120.90114.60124.75+11.59+10.60%233827.26%
AMZN211119P034100002021-09-27 3:32PM EDT2021-11-19131.00131.85134.40-4.59-3.39%56725.31%
AMZN211217P034100002021-09-27 9:31AM EDT2021-12-17177.00158.90161.50+21.26+13.65%15024.76%
AMZN220318P034100002021-09-20 3:38PM EDT2022-03-18309.00241.60245.900.00-15826.09%
AMZN220617P034100002021-09-23 10:50AM EDT2022-06-17309.65305.00309.400.00-11126.65%
AMZN220916P034100002021-08-26 11:11AM EDT2022-09-16408.55350.15355.550.00-1226.45%
AMZN230120P034100002021-09-01 10:23AM EDT2023-01-20386.25414.50424.900.00-17127.22%
AMZN230616P034100002021-08-20 2:34PM EDT2023-06-16579.95469.40482.250.00-14027.08%