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:3460.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034600002021-05-14 3:48PM EDT2021-05-211.140.971.31-0.27-19.15%9128526.75%
AMZN210528C034600002021-05-14 3:20PM EDT2021-05-283.943.654.200.00-2211723.64%
AMZN210604C034600002021-05-14 2:24PM EDT2021-06-046.747.258.20-2.52-27.21%186922.69%
AMZN210611C034600002021-05-13 1:49PM EDT2021-06-1111.5112.4514.400.00-112623.11%
AMZN210618C034600002021-05-14 3:47PM EDT2021-06-1820.5519.3020.95+3.62+21.38%2611023.40%
AMZN210625C034600002021-05-14 3:05PM EDT2021-06-2527.0125.4028.10+2.12+8.52%371423.80%
AMZN210917C034600002021-05-14 11:32AM EDT2021-09-17110.99110.20112.70+11.89+12.00%1012626.89%
AMZN211015C034600002021-05-10 2:04PM EDT2021-10-15129.85128.20137.350.00-51127.45%
AMZN211217C034600002021-04-30 10:15AM EDT2021-12-17361.70180.50191.100.00-31128.72%
AMZN220318C034600002021-05-10 1:27PM EDT2022-03-18244.00238.40249.750.00-132329.15%
AMZN220617C034600002021-05-03 11:00AM EDT2022-06-17425.90290.60301.750.00--129.49%
AMZN230120C034600002021-05-10 2:53PM EDT2023-01-20387.59383.80397.700.00-112529.48%
AMZN230616C034600002021-05-03 9:36AM EDT2023-06-16447.12460.50478.500.00-1430.84%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034600002021-05-14 3:57PM EDT2021-05-21236.74231.05244.60-12.51-5.02%713438.41%
AMZN210528P034600002021-05-14 2:04PM EDT2021-05-28252.79233.45244.90-60.61-19.34%121127.44%
AMZN210604P034600002021-05-11 10:58AM EDT2021-06-04283.68236.90251.350.00-1826.61%
AMZN210611P034600002021-05-07 9:36AM EDT2021-06-11188.40246.30254.400.00-4624.52%
AMZN210618P034600002021-05-13 1:46PM EDT2021-06-18341.38251.65262.350.00-144725.05%
AMZN210917P034600002021-05-03 10:20AM EDT2021-09-17399.05339.30349.150.00-21426.81%
AMZN211015P034600002021-05-05 2:58PM EDT2021-10-15424.39356.65363.200.00-11226.05%
AMZN211217P034600002021-05-05 2:33PM EDT2021-12-17398.30402.95415.600.00-3927.44%
AMZN220318P034600002021-05-10 9:44AM EDT2022-03-18456.35457.00470.350.00-11927.76%
AMZN220617P034600002021-05-10 2:23PM EDT2022-06-17516.85502.35515.500.00--127.78%
AMZN230120P034600002021-05-14 1:32PM EDT2023-01-20599.40586.40600.65-7.60-1.25%47827.47%
AMZN230616P034600002021-05-03 11:14AM EDT2023-06-16588.74651.50669.000.00-32628.37%