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:3420.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034200002021-05-14 3:55PM EDT2021-05-211.861.591.97-0.18-8.82%11430324.86%
AMZN210528C034200002021-05-14 2:01PM EDT2021-05-286.505.906.65+0.80+14.04%2811623.09%
AMZN210604C034200002021-05-14 3:44PM EDT2021-06-0410.9010.8012.30-0.44-3.88%153922.50%
AMZN210611C034200002021-05-14 3:23PM EDT2021-06-1119.3018.0020.10-1.45-6.99%22323.03%
AMZN210618C034200002021-05-14 3:28PM EDT2021-06-1826.9026.2027.50+1.77+7.04%2821123.25%
AMZN210625C034200002021-05-14 3:05PM EDT2021-06-2534.9733.8036.20+2.99+9.35%2823.84%
AMZN210917C034200002021-05-10 9:39AM EDT2021-09-17145.70123.20126.300.00-118727.05%
AMZN211015C034200002021-05-12 3:40PM EDT2021-10-15138.00142.80151.500.00-18727.59%
AMZN211217C034200002021-05-06 9:32AM EDT2021-12-17231.71195.15206.150.00-102428.86%
AMZN220318C034200002021-05-10 10:18AM EDT2022-03-18273.10253.95265.650.00-31629.30%
AMZN220617C034200002021-05-14 1:47PM EDT2022-06-17301.35304.05316.05+10.05+3.45%2129.49%
AMZN230120C034200002021-05-07 3:47PM EDT2023-01-20397.80399.10413.050.00-24129.54%
AMZN230616C034200002021-04-28 9:35AM EDT2023-06-16630.00476.00493.500.00--130.88%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034200002021-05-14 2:01PM EDT2021-05-21212.10191.70203.30-58.28-21.55%512532.07%
AMZN210528P034200002021-05-14 9:30AM EDT2021-05-28238.75195.65207.55-13.41-5.32%13826.22%
AMZN210604P034200002021-05-04 1:23PM EDT2021-06-04178.26204.45212.750.00-1724.36%
AMZN210611P034200002021-05-06 12:46PM EDT2021-06-11211.69206.00222.05-53.97-20.32%52225.01%
AMZN210618P034200002021-05-14 12:00PM EDT2021-06-18228.15217.80228.65-11.62-4.85%36324.62%
AMZN210917P034200002021-05-14 11:21AM EDT2021-09-17321.40312.95322.40+2.00+0.63%11026.92%
AMZN211015P034200002020-12-03 10:57AM EDT2021-10-15533.18479.95497.000.00--745.57%
AMZN211217P034200002021-05-14 9:30AM EDT2021-12-17410.80377.85390.55+39.65+10.68%1827.58%
AMZN220318P034200002021-05-10 3:33PM EDT2022-03-18484.15432.15445.450.00-13727.85%
AMZN230120P034200002021-05-06 2:36PM EDT2023-01-20562.50561.90575.900.00-69127.53%