Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.217,50 -6,41 (-0,20%)
Pós-fechamento: 6:51PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3430.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C034300002021-05-11 3:36PM EDT2021-05-140.850.730.98-0.65-43.33%23939430.14%
AMZN210521C034300002021-05-11 3:40PM EDT2021-05-216.295.906.40+0.53+9.20%4718826.61%
AMZN210528C034300002021-05-11 3:53PM EDT2021-05-2813.9012.8513.65+3.40+32.38%466125.86%
AMZN210604C034300002021-05-10 3:39PM EDT2021-06-0419.9119.2520.90+3.24+19.44%66025.39%
AMZN210611C034300002021-05-10 2:22PM EDT2021-06-1123.4527.1028.95+1.65+7.57%1225.45%
AMZN210618C034300002021-05-11 3:48PM EDT2021-06-1836.2536.3037.20+5.55+18.08%206225.63%
AMZN210625C034300002021-05-10 12:30PM EDT2021-06-2542.3241.3547.50+42.32+594.38%221126.40%
AMZN210917C034300002021-05-11 11:48AM EDT2021-09-17131.47127.15134.65+8.52+6.93%16628.15%
AMZN211015C034300002021-05-10 10:43AM EDT2021-10-15150.50147.00155.100.00-23728.04%
AMZN211217C034300002021-04-23 1:08PM EDT2021-12-17295.00199.70206.400.00-11328.93%
AMZN220318C034300002021-05-10 9:45AM EDT2022-03-18276.10256.60265.600.00-1929.37%
AMZN220617C034300002021-05-10 1:32PM EDT2022-06-17308.30309.15322.200.00-3330.04%
AMZN230120C034300002021-05-07 12:28PM EDT2023-01-20466.60408.00423.200.00-32330.24%
AMZN230616C034300002021-04-28 9:30AM EDT2023-06-16640.00469.00487.500.00-2330.64%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P034300002021-05-11 2:05PM EDT2021-05-14209.44199.45213.85-16.31-7.22%36746.44%
AMZN210521P034300002021-05-10 9:36AM EDT2021-05-21209.10204.80219.45+33.90+19.35%210532.86%
AMZN210528P034300002021-05-10 2:12PM EDT2021-05-28233.44217.35221.600.00-12426.97%
AMZN210604P034300002021-04-28 9:41AM EDT2021-06-04129.00222.65228.200.00--025.94%
AMZN210611P034300002021-04-30 12:11PM EDT2021-06-1178.25231.05235.700.00-1304925.70%
AMZN210618P034300002021-05-10 10:16AM EDT2021-06-18277.93239.80243.30+49.77+21.81%14025.65%
AMZN210917P034300002021-04-15 12:38PM EDT2021-09-17273.20327.50336.950.00-21627.65%
AMZN211015P034300002021-05-03 12:43PM EDT2021-10-15269.20345.40355.850.00-1827.40%
AMZN211217P034300002021-05-03 10:04AM EDT2021-12-17298.63391.00402.400.00-2427.93%
AMZN220318P034300002021-04-30 10:21AM EDT2022-03-18320.00444.65458.000.00-1928.24%
AMZN230120P034300002021-04-23 10:04AM EDT2023-01-20564.47577.95593.050.00-1528.11%
AMZN230616P034300002021-04-30 2:11PM EDT2023-06-16538.00629.00647.500.00-2328.20%