Mercado fechará em 21 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.087,29-72,24 (-2,29%)
A partir de 2:39PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3450.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C034500002021-02-25 2:14PM EST2021-02-260.250.170.30-0.24-48.98%17896458.59%
AMZN210305C034500002021-02-25 2:17PM EST2021-03-052.352.172.25-0.65-21.67%12942037.64%
AMZN210312C034500002021-02-25 1:31PM EST2021-03-126.005.856.15-1.30-17.81%18410134.28%
AMZN210319C034500002021-02-25 2:12PM EST2021-03-1911.9511.2511.65-3.00-20.07%1661,08733.28%
AMZN210326C034500002021-02-25 1:56PM EST2021-03-2617.1317.5018.15-4.04-19.08%249332.95%
AMZN210401C034500002021-02-25 1:57PM EST2021-04-0121.7022.9023.90-4.71-17.83%101432.73%
AMZN210416C034500002021-02-25 2:13PM EST2021-04-1638.9238.0538.85-5.51-12.40%4144332.53%
AMZN210521C034500002021-02-25 10:29AM EST2021-05-2183.5084.9586.80-15.56-15.71%1115635.27%
AMZN210716C034500002021-02-25 2:14PM EST2021-07-16137.00135.80138.50-23.30-14.54%884334.99%
AMZN210917C034500002021-02-22 3:16PM EST2021-09-17231.00190.10193.050.00-87435.38%
AMZN211015C034500002021-02-18 2:48PM EST2021-10-15222.72207.90211.050.00-11335.08%
AMZN211119C034500002021-02-22 2:47PM EST2021-11-19251.85236.30240.600.00-23535.59%
AMZN211217C034500002021-02-23 12:54PM EST2021-12-17249.43251.30255.85-20.21-7.50%11935.27%
AMZN220121C034500002021-02-25 2:12PM EST2022-01-21272.70269.15273.55-19.00-6.51%823134.88%
AMZN230120C034500002021-02-19 2:25PM EST2023-01-20558.20449.75456.850.00-17134.89%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P034500002021-02-25 2:10PM EST2021-02-26347.80342.55346.05+60.84+21.20%12680.00%
AMZN210305P034500002021-02-23 3:13PM EST2021-03-05324.00345.60350.700.00-3280.00%
AMZN210312P034500002021-02-24 11:19AM EST2021-03-12294.87345.45354.850.00-3270.00%
AMZN210319P034500002021-02-24 2:12PM EST2021-03-19351.00354.75356.85+36.75+11.69%21370.00%
AMZN210416P034500002021-02-19 12:20PM EST2021-04-16230.22380.55383.950.00-13626.51%
AMZN210521P034500002021-02-25 12:02PM EST2021-05-21425.00425.75429.80+77.45+22.28%31931.32%
AMZN210716P034500002021-02-25 11:04AM EST2021-07-16447.85474.10478.00+35.88+8.71%21031.69%
AMZN210917P034500002021-02-18 1:32PM EST2021-09-17405.00524.95530.100.00-212932.49%
AMZN211015P034500002020-12-16 1:41PM EST2021-10-15541.17582.85587.150.00-1236.51%
AMZN211119P034500002021-01-19 12:04AM EST2021-11-19582.50474.20479.950.00-1023.28%
AMZN211217P034500002021-02-08 3:45PM EST2021-12-17501.00581.05586.100.00-1332.30%
AMZN220121P034500002021-02-25 1:27PM EST2022-01-21608.10597.25600.30+38.60+6.78%39031.79%
AMZN230120P034500002021-02-19 9:43AM EST2023-01-20659.54748.30756.500.00-1531.22%