Mercado abrirá em 7 h 54 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3450.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C034500002021-12-02 3:59PM EST2021-12-0318.9518.0519.30-16.50-46.54%8,6552,06634.93%
AMZN211210C034500002021-12-02 3:59PM EST2021-12-1055.5056.2560.55-12.30-18.14%7721,11232.79%
AMZN211217C034500002021-12-02 3:59PM EST2021-12-1781.0080.1584.60-10.00-10.99%4521,23732.60%
AMZN211223C034500002021-12-02 3:55PM EST2021-12-2392.0092.9097.00-15.15-14.14%1092031.32%
AMZN211231C034500002021-12-02 3:55PM EST2021-12-31108.00108.85113.45-26.00-19.40%433430.91%
AMZN220107C034500002021-12-02 3:46PM EST2022-01-07131.05120.85129.35-3.95-2.93%9417331.43%
AMZN220121C034500002021-12-02 3:56PM EST2022-01-21143.73145.75150.45-15.02-9.46%1502,50130.83%
AMZN220218C034500002021-12-02 3:31PM EST2022-02-18205.00200.10205.00-13.22-6.06%2440233.29%
AMZN220318C034500002021-12-02 3:59PM EST2022-03-18230.00230.70235.75-13.90-5.70%2926732.73%
AMZN220617C034500002021-12-02 3:50PM EST2022-06-17324.69318.00325.40-20.31-5.89%1381932.93%
AMZN220916C034500002021-12-02 2:38PM EST2022-09-16392.95383.40396.95-36.05-8.40%29533.15%
AMZN230120C034500002021-12-02 1:43PM EST2023-01-20470.10461.20478.50-55.07-10.49%347533.30%
AMZN230616C034500002021-12-02 3:17PM EST2023-06-16551.00545.50563.35-170.53-23.63%113433.68%
AMZN240119C034500002021-12-02 3:24PM EST2024-01-19650.00649.15665.50-50.00-7.14%22333.82%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P034500002021-12-02 3:59PM EST2021-12-0329.8526.7032.40-11.45-27.72%9,2981,30435.58%
AMZN211210P034500002021-12-02 3:59PM EST2021-12-1068.5266.4069.70-4.48-6.14%8821,22631.07%
AMZN211217P034500002021-12-02 3:46PM EST2021-12-1787.8590.1095.10-6.78-7.16%5632,23631.83%
AMZN211223P034500002021-12-02 3:42PM EST2021-12-23108.00102.60107.60+1.50+1.41%16048930.71%
AMZN211231P034500002021-12-02 2:47PM EST2021-12-31122.20117.10122.10+5.58+4.78%6016529.88%
AMZN220107P034500002021-12-02 3:46PM EST2022-01-07128.60129.65137.65-4.41-3.32%111830.43%
AMZN220121P034500002021-12-02 3:57PM EST2022-01-21158.05152.40157.25+0.05+0.03%2051,22129.69%
AMZN220218P034500002021-12-02 1:22PM EST2022-02-18210.00204.75209.60+6.80+3.35%615032.03%
AMZN220318P034500002021-12-01 3:57PM EST2022-03-18236.30233.70238.650.00-41,66531.42%
AMZN220617P034500002021-12-02 3:50PM EST2022-06-17316.69315.55322.45+63.05+24.86%480831.40%
AMZN220715P034500002021-11-23 2:12PM EST2022-07-15282.23330.35342.700.00--131.27%
AMZN220916P034500002021-12-02 2:38PM EST2022-09-16382.67375.55387.55+68.34+21.74%18331.35%
AMZN230120P034500002021-12-02 11:52AM EST2023-01-20455.37440.45458.00+59.06+14.90%122931.02%
AMZN230616P034500002021-11-30 1:57PM EST2023-06-16488.00509.30525.500.00-17330.68%
AMZN240119P034500002021-11-30 11:41AM EST2024-01-19558.85577.45595.050.00-16229.60%