Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.405,80-19,72 (-0,58%)
No fechamento: 4:00PM EDT
3.400,13 -5,67 (-0,17%)
Pós-fechamento: 06:24PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3460.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C034600002021-09-27 3:59PM EDT2021-10-0110.5010.2510.80-7.83-42.72%1,88851219.06%
AMZN211008C034600002021-09-27 3:57PM EDT2021-10-0824.4422.7524.70-7.56-23.62%35110118.89%
AMZN211015C034600002021-09-27 3:58PM EDT2021-10-1535.8035.1536.20-8.55-19.28%4128219.01%
AMZN211022C034600002021-09-27 3:31PM EDT2021-10-2250.3546.2049.45+1.45+2.97%2811620.08%
AMZN211029C034600002021-09-27 1:05PM EDT2021-10-2967.4878.2582.60-23.37-25.72%65226.12%
AMZN211105C034600002021-09-27 10:18AM EDT2021-11-0570.4588.2595.95-28.54-28.83%21426.72%
AMZN211119C034600002021-09-27 3:32PM EDT2021-11-19110.35105.95108.00+4.60+4.35%67125.32%
AMZN211217C034600002021-09-27 3:55PM EDT2021-12-17134.90133.85136.40-1.19-0.87%814024.98%
AMZN220218C034600002021-09-27 1:01PM EDT2022-02-18187.70201.90206.25-28.14-13.04%88526.94%
AMZN220318C034600002021-09-27 9:57AM EDT2022-03-18200.21222.70226.90-35.94-15.22%15326.87%
AMZN220617C034600002021-09-20 12:46PM EDT2022-06-17288.00291.55296.050.00-22427.74%
AMZN220916C034600002021-09-21 2:50PM EDT2022-09-16340.48349.40355.050.00-3828.33%
AMZN230120C034600002021-09-20 10:42AM EDT2023-01-20418.90415.70428.050.00-216229.04%
AMZN230616C034600002021-09-15 2:55PM EDT2023-06-16538.75489.65506.500.00-33829.86%
AMZN240119C034600002021-09-20 12:03AM EDT2024-01-19638.25581.50601.500.00--430.40%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P034600002021-09-27 3:59PM EDT2021-10-0163.5560.6567.25+10.89+20.68%9211920.83%
AMZN211008P034600002021-09-27 3:43PM EDT2021-10-0875.3575.8579.45-2.35-3.02%59019.14%
AMZN211015P034600002021-09-27 3:59PM EDT2021-10-1588.0587.4589.30+3.85+4.57%3133118.64%
AMZN211022P034600002021-09-27 11:58AM EDT2021-10-22119.6497.95103.25+25.23+26.72%114219.97%
AMZN211029P034600002021-09-27 12:57PM EDT2021-10-29155.96130.00135.60+23.81+18.02%1013825.83%
AMZN211119P034600002021-09-27 11:16AM EDT2021-11-19175.30156.80159.45+15.25+9.53%19524.80%
AMZN211217P034600002021-09-27 12:29PM EDT2021-12-17201.55183.65186.90-32.25-13.79%117624.41%
AMZN220218P034600002021-09-23 1:22PM EDT2022-02-18245.35247.35252.000.00-11525.97%
AMZN220318P034600002021-09-09 9:54AM EDT2022-03-18256.18266.60271.200.00-25925.83%
AMZN220617P034600002021-09-23 1:28PM EDT2022-06-17327.85330.55335.050.00-12126.44%
AMZN220916P034600002021-08-26 11:52AM EDT2022-09-16433.55375.20381.100.00-1726.25%
AMZN230120P034600002021-09-23 10:24AM EDT2023-01-20445.90440.65451.500.00-210327.09%
AMZN230616P034600002021-09-17 2:01PM EDT2023-06-16493.75502.65516.100.00-12927.36%
AMZN240119P034600002021-09-20 10:05AM EDT2024-01-19603.00569.00588.500.00-102027.14%