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:3450.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034500002021-05-14 3:59PM EDT2021-05-211.311.121.44-0.37-22.02%5301,32226.26%
AMZN210528C034500002021-05-14 3:52PM EDT2021-05-284.494.104.70-0.11-2.39%6832223.49%
AMZN210604C034500002021-05-14 3:51PM EDT2021-06-048.387.959.05+0.31+3.84%3621022.62%
AMZN210611C034500002021-05-14 3:38PM EDT2021-06-1115.0513.7015.70+0.41+2.80%276723.10%
AMZN210618C034500002021-05-14 3:54PM EDT2021-06-1821.9620.8522.50+1.22+5.88%13093223.38%
AMZN210625C034500002021-05-14 12:14PM EDT2021-06-2529.4828.0029.95+3.11+11.79%81323.80%
AMZN210716C034500002021-05-14 3:54PM EDT2021-07-1650.4048.3050.55+6.95+16.00%511,21524.38%
AMZN210917C034500002021-05-14 1:10PM EDT2021-09-17113.20113.00116.00+8.10+7.71%424426.93%
AMZN211015C034500002021-05-12 3:44PM EDT2021-10-15126.80131.70141.350.00-117627.55%
AMZN211119C034500002021-05-14 11:23AM EDT2021-11-19169.93167.95175.05+17.03+11.14%16328.64%
AMZN211217C034500002021-05-14 11:25AM EDT2021-12-17187.47185.75194.85+15.12+8.77%845728.77%
AMZN220121C034500002021-05-14 3:44PM EDT2022-01-21209.43207.60217.30+14.59+7.49%1411,59328.83%
AMZN220318C034500002021-05-13 10:47AM EDT2022-03-18219.20242.60253.300.00-2121829.15%
AMZN220617C034500002021-05-14 9:30AM EDT2022-06-17286.98289.60301.20+13.02+4.75%472429.19%
AMZN230120C034500002021-05-14 3:17PM EDT2023-01-20393.04387.60401.50+20.04+5.37%7216529.50%
AMZN230616C034500002021-05-13 3:26PM EDT2023-06-16450.50465.00482.000.00-31530.84%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034500002021-05-14 3:43PM EDT2021-05-21226.82221.15233.05-58.88-20.61%2223635.14%
AMZN210528P034500002021-05-13 11:11AM EDT2021-05-28247.15223.90235.75-44.10-15.14%18427.37%
AMZN210604P034500002021-05-12 12:19PM EDT2021-06-04313.50227.70241.750.00-22526.10%
AMZN210611P034500002021-05-05 3:30PM EDT2021-06-11221.89238.25244.800.00-2424.05%
AMZN210618P034500002021-05-13 2:43PM EDT2021-06-18247.34243.95253.95-61.20-19.84%129224.99%
AMZN210625P034500002021-05-11 1:27PM EDT2021-06-25260.00244.50260.000.00-12124.73%
AMZN210716P034500002021-05-14 10:20AM EDT2021-07-16284.20270.35280.00-64.80-18.57%18524.93%
AMZN210917P034500002021-05-03 2:47PM EDT2021-09-17258.55332.60342.350.00-29926.84%
AMZN211015P034500002021-05-03 11:32AM EDT2021-10-15269.85349.80361.350.00-111726.68%
AMZN211119P034500002021-05-13 3:33PM EDT2021-11-19431.10380.25392.200.00-35027.55%
AMZN211217P034500002021-05-14 11:45AM EDT2021-12-17408.62400.15410.15+16.67+4.25%82027.57%
AMZN220121P034500002021-05-13 2:38PM EDT2022-01-21470.88416.20430.700.00-1535227.55%
AMZN220318P034500002021-05-13 1:35PM EDT2022-03-18461.95450.75464.05-49.42-9.66%122427.78%
AMZN220617P034500002021-05-13 1:42PM EDT2022-06-17555.83496.10509.350.00-3789927.81%
AMZN230120P034500002021-05-11 11:34AM EDT2023-01-20601.05580.25596.100.00-18127.59%
AMZN230616P034500002021-04-28 11:00AM EDT2023-06-16584.47645.50663.500.00--128.42%