Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.223,91+33,42 (+1,05%)
No fechamento: 4:00PM EDT

3.214,00 -9,91 (-0,31%)
Pós-fechamento: 7:11PM EDT

Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3470.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C034700002021-05-11 3:26PM EDT2021-05-140.630.450.66-0.34-35.05%15240032.80%
AMZN210521C034700002021-05-11 3:24PM EDT2021-05-214.053.854.35+0.25+6.58%4428027.63%
AMZN210528C034700002021-05-11 3:51PM EDT2021-05-289.459.059.55+1.20+14.55%615926.20%
AMZN210604C034700002021-05-11 10:17AM EDT2021-06-0410.2513.8515.20-1.50-12.77%19825.48%
AMZN210611C034700002021-05-10 1:57PM EDT2021-06-1117.0820.3521.950.00-71025.44%
AMZN210618C034700002021-05-11 3:58PM EDT2021-06-1828.9028.1029.05+5.35+22.72%3656625.55%
AMZN210625C034700002021-05-10 12:42PM EDT2021-06-2530.5333.3038.15+30.53--1126.25%
AMZN210917C034700002021-05-10 11:12AM EDT2021-09-17108.00114.05120.950.00-19527.99%
AMZN211015C034700002021-05-11 11:24AM EDT2021-10-15136.33133.70141.60-36.22-20.99%32827.96%
AMZN211217C034700002021-04-28 2:01PM EDT2021-12-17338.44183.90193.100.00-2728.96%
AMZN220318C034700002021-05-10 9:58AM EDT2022-03-18252.45241.90251.350.00-13029.35%
AMZN220617C034700002021-05-03 2:20PM EDT2022-06-17403.00294.35306.400.00--329.92%
AMZN230120C034700002021-05-11 11:34AM EDT2023-01-20398.70393.05407.20-50.10-11.16%12930.13%
AMZN230616C034700002021-05-11 9:42AM EDT2023-06-16443.12454.00472.50-26.36-5.61%61230.59%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P034700002021-05-10 2:12PM EDT2021-05-14292.58239.10253.40+27.87+10.53%18851.80%
AMZN210521P034700002021-05-11 1:23PM EDT2021-05-21245.60242.65257.45-30.32-10.99%515035.20%
AMZN210528P034700002021-05-10 2:12PM EDT2021-05-28270.69251.85258.300.00-11628.10%
AMZN210604P034700002021-05-07 9:53AM EDT2021-06-04196.93257.05262.850.00-11326.29%
AMZN210611P034700002021-05-03 10:24AM EDT2021-06-11108.98264.10269.000.00-2325.85%
AMZN210618P034700002021-05-07 3:13PM EDT2021-06-18209.07271.65275.400.00-25725.65%
AMZN210917P034700002021-04-23 12:58PM EDT2021-09-17296.60348.65363.850.00-11327.56%
AMZN211015P034700002021-05-03 1:27PM EDT2021-10-15404.42371.40382.25+118.57+41.48%11527.31%
AMZN211217P034700002021-05-11 3:35PM EDT2021-12-17424.80416.05429.80+20.95+5.19%11628.02%
AMZN220318P034700002021-05-10 12:22PM EDT2022-03-18469.90470.00484.150.00-42128.24%
AMZN230120P034700002021-05-11 11:34AM EDT2023-01-20613.45602.65618.65+56.93+10.23%13028.10%
AMZN230616P034700002021-05-03 11:14AM EDT2023-06-16594.28653.50672.500.00-32628.16%