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:3440.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034400002021-05-14 3:57PM EDT2021-05-211.361.231.58-0.53-28.04%6131825.75%
AMZN210528C034400002021-05-14 11:51AM EDT2021-05-284.804.655.25+0.15+3.23%107223.32%
AMZN210604C034400002021-05-13 3:16PM EDT2021-06-049.458.7010.000.00-81822.55%
AMZN210611C034400002021-05-10 9:41AM EDT2021-06-1113.2015.0017.050.00-12523.07%
AMZN210618C034400002021-05-14 2:55PM EDT2021-06-1823.9022.5024.25+2.54+11.89%2710823.40%
AMZN210625C034400002021-05-13 11:58AM EDT2021-06-2525.5028.9031.900.00-31323.81%
AMZN210917C034400002021-05-14 9:30AM EDT2021-09-17112.27116.30119.35-12.88-10.29%107526.97%
AMZN211015C034400002021-05-14 1:39PM EDT2021-10-15135.60134.70143.60-101.14-42.72%24327.43%
AMZN211217C034400002021-05-12 2:52PM EDT2021-12-17182.00190.15197.550.00-11028.69%
AMZN220318C034400002021-05-10 12:36PM EDT2022-03-18249.45245.80254.800.00-21228.98%
AMZN220617C034400002021-05-04 11:28AM EDT2022-06-17283.00296.65306.050.00-4529.29%
AMZN230120C034400002021-05-07 12:54PM EDT2023-01-20465.20391.40404.250.00-42029.45%
AMZN230616C034400002021-04-27 9:30AM EDT2023-06-16639.60468.50486.000.00-1230.86%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034400002021-05-12 3:16PM EDT2021-05-21225.00211.30225.20-70.00-23.73%119036.84%
AMZN210528P034400002021-05-14 2:38PM EDT2021-05-28226.67214.40226.25-58.53-20.52%135226.94%
AMZN210604P034400002021-05-06 1:26PM EDT2021-06-04269.20222.45230.500.00-1524.64%
AMZN210611P034400002021-05-12 1:08PM EDT2021-06-11291.55223.55237.350.00-121424.50%
AMZN210618P034400002021-05-11 10:01AM EDT2021-06-18284.65235.00245.100.00-104224.75%
AMZN210917P034400002021-04-29 3:54PM EDT2021-09-17235.44326.00335.600.00-73426.86%
AMZN211015P034400002021-05-03 12:38PM EDT2021-10-15272.40340.95354.750.00-2626.71%
AMZN211217P034400002021-05-03 10:04AM EDT2021-12-17303.51390.30404.800.00-1927.70%
AMZN220318P034400002021-05-10 11:55AM EDT2022-03-18455.20444.50457.400.00-31327.77%
AMZN220617P034400002021-05-11 3:29PM EDT2022-06-17502.30--+502.30---0.00%
AMZN230120P034400002021-04-29 1:23PM EDT2023-01-20510.40574.10589.950.00-13027.60%
AMZN230616P034400002021-04-29 12:46PM EDT2023-06-16566.51639.00657.500.00--328.44%