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: 05:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3420.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C034200002021-09-27 3:59PM EDT2021-10-0122.9722.8523.40-14.53-38.75%4,92934618.80%
AMZN211008C034200002021-09-27 3:57PM EDT2021-10-0840.4139.3541.40-11.36-21.94%2515819.51%
AMZN211015C034200002021-09-27 3:59PM EDT2021-10-1552.6552.6554.05-12.60-19.31%18133319.60%
AMZN211022C034200002021-09-27 3:44PM EDT2021-10-2268.5064.6568.55-9.37-12.03%263820.76%
AMZN211029C034200002021-09-27 3:45PM EDT2021-10-29101.4397.40102.15-8.57-7.79%174026.65%
AMZN211105C034200002021-09-27 3:14PM EDT2021-11-05116.09107.85118.25-2.39-2.02%132327.79%
AMZN211119C034200002021-09-27 3:39PM EDT2021-11-19130.55125.75127.75-6.54-4.77%1111825.73%
AMZN211217C034200002021-09-27 9:43AM EDT2021-12-17134.00153.55156.45-25.34-15.90%530425.34%
AMZN220218C034200002021-09-27 2:00PM EDT2022-02-18218.10221.55225.95-18.57-7.85%24927.17%
AMZN220318C034200002021-09-27 10:02AM EDT2022-03-18216.00242.25246.70-30.98-12.54%14227.10%
AMZN220617C034200002021-09-27 3:28PM EDT2022-06-17316.20310.75315.40+6.20+2.00%51727.90%
AMZN220916C034200002021-09-27 12:25PM EDT2022-09-16359.17368.30374.10-11.63-3.14%2928.47%
AMZN230120C034200002021-09-15 10:40AM EDT2023-01-20457.73434.05446.950.00-15129.17%
AMZN230616C034200002021-09-23 12:51PM EDT2023-06-16521.00507.70524.500.00-11229.94%
AMZN240119C034200002021-09-27 11:54AM EDT2024-01-19588.88599.50619.00+11.52+2.00%1230.48%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P034200002021-09-27 3:57PM EDT2021-10-0135.8535.6039.15+5.36+17.58%41948119.80%
AMZN211008P034200002021-09-27 3:57PM EDT2021-10-0852.5052.3555.25+6.80+14.88%468319.37%
AMZN211015P034200002021-09-27 3:44PM EDT2021-10-1564.0065.4566.90+6.20+10.73%6427519.17%
AMZN211022P034200002021-09-27 3:18PM EDT2021-10-2276.0077.0081.75+5.42+7.68%581,59820.49%
AMZN211029P034200002021-09-27 3:53PM EDT2021-10-29112.27109.60114.75-2.93-2.54%61726.27%
AMZN211105P034200002021-09-27 3:10PM EDT2021-11-05121.90115.30129.55-3.70-2.95%2627.15%
AMZN211119P034200002021-09-27 3:16PM EDT2021-11-19134.84136.80139.15+6.94+5.43%6612625.21%
AMZN211217P034200002021-09-27 2:21PM EDT2021-12-17169.75163.60166.75+9.09+5.66%181724.74%
AMZN220218P034200002021-09-23 9:45AM EDT2022-02-18245.27227.50231.700.00-12126.20%
AMZN220318P034200002021-09-27 9:59AM EDT2022-03-18279.50246.65250.85+29.80+11.93%270426.04%
AMZN220617P034200002021-09-23 2:11PM EDT2022-06-17308.25310.00314.450.00-47326.61%
AMZN220916P034200002021-09-07 12:45PM EDT2022-09-16333.20362.65367.700.00-2226.94%
AMZN230120P034200002021-09-15 10:40AM EDT2023-01-20430.91419.65430.150.00-119827.19%
AMZN230616P034200002021-09-16 3:31PM EDT2023-06-16467.90481.40494.400.00-1727.45%
AMZN240119P034200002021-09-20 9:33AM EDT2024-01-19564.00547.00566.500.00--1027.22%