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:3480.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C034800002021-05-11 3:51PM EDT2021-05-140.630.470.61-0.31-32.98%9236833.52%
AMZN210521C034800002021-05-11 1:09PM EDT2021-05-214.303.554.05+0.71+19.78%5144728.02%
AMZN210528C034800002021-05-11 2:27PM EDT2021-05-288.878.058.75+1.40+18.74%647226.31%
AMZN210604C034800002021-05-11 3:06PM EDT2021-06-0413.9512.7514.05+4.11+41.77%123125.52%
AMZN210611C034800002021-05-11 12:29PM EDT2021-06-1120.5818.9020.55+4.10+24.88%3725.49%
AMZN210618C034800002021-05-11 1:53PM EDT2021-06-1826.6826.3527.35+3.83+16.76%2017925.56%
AMZN210625C034800002021-05-11 1:55PM EDT2021-06-2534.2431.4535.95+34.24+319.40%2126.18%
AMZN210917C034800002021-05-11 3:39PM EDT2021-09-17110.75109.65117.95-49.79-31.01%513127.98%
AMZN211015C034800002021-05-07 10:54AM EDT2021-10-15165.90130.10138.950.00-11628.02%
AMZN211217C034800002021-05-06 1:17PM EDT2021-12-17222.50180.40189.500.00-11628.93%
AMZN220318C034800002021-05-06 10:51AM EDT2022-03-18278.30238.00246.850.00-13729.25%
AMZN220617C034800002021-05-10 10:17AM EDT2022-06-17304.10290.75302.90+304.10--229.91%
AMZN230120C034800002021-05-06 12:58PM EDT2023-01-20394.85388.05405.60-53.45-11.92%13230.25%
AMZN230616C034800002021-05-10 12:49PM EDT2023-06-16463.76450.00469.000.00-1930.59%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P034800002021-05-10 3:55PM EDT2021-05-14266.45250.90262.05-19.59-6.85%724150.70%
AMZN210521P034800002021-05-11 1:23PM EDT2021-05-21255.48252.25267.10-13.18-4.91%1013135.84%
AMZN210528P034800002021-05-10 10:03AM EDT2021-05-28259.80256.95271.500.00-11130.96%
AMZN210604P034800002021-05-03 2:58PM EDT2021-06-04150.19265.15272.500.00-4326.79%
AMZN210611P034800002021-04-30 1:40PM EDT2021-06-11106.63271.95277.700.00-2225.95%
AMZN210618P034800002021-05-10 9:30AM EDT2021-06-18235.27279.90283.700.00-14025.67%
AMZN210917P034800002021-05-03 3:05PM EDT2021-09-17274.80355.40370.450.00-11627.50%
AMZN211015P034800002021-05-10 12:05PM EDT2021-10-15411.55378.85389.00+34.13+9.04%11027.28%
AMZN211217P034800002021-05-06 2:54PM EDT2021-12-17400.05421.50436.300.00-21928.00%
AMZN220318P034800002021-05-10 3:32PM EDT2022-03-18490.50475.80486.150.00-41127.85%
AMZN230120P034800002021-04-27 2:04PM EDT2023-01-20562.35608.30624.200.00-223328.05%
AMZN230616P034800002021-04-27 1:33PM EDT2023-06-16611.90659.50678.500.00--528.13%