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:3490.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C034900002021-05-14 3:00PM EDT2021-05-210.800.720.95-0.53-39.85%8540127.97%
AMZN210528C034900002021-05-14 2:57PM EDT2021-05-283.052.613.10-0.44-12.61%76424.27%
AMZN210604C034900002021-05-14 2:32PM EDT2021-06-045.105.356.10-0.60-10.53%23722.94%
AMZN210611C034900002021-05-14 2:42PM EDT2021-06-119.889.4011.20-2.46-19.94%191323.23%
AMZN210618C034900002021-05-14 3:41PM EDT2021-06-1815.5115.1516.65+0.43+2.85%24532223.37%
AMZN210625C034900002021-05-14 2:38PM EDT2021-06-2521.3520.3523.20-1.92-8.25%3723.82%
AMZN210917C034900002021-05-13 12:17PM EDT2021-09-1790.50100.40103.350.00-112826.79%
AMZN211015C034900002021-05-04 11:01AM EDT2021-10-15180.00118.35127.600.00-16227.37%
AMZN211217C034900002021-04-29 2:30PM EDT2021-12-17328.37170.10178.350.00-33428.42%
AMZN220318C034900002021-05-07 3:48PM EDT2022-03-18221.63224.80239.450.00-2929.14%
AMZN220617C034900002021-05-06 1:42PM EDT2022-06-17332.85274.90290.500.00--129.43%
AMZN230120C034900002021-05-10 3:19PM EDT2023-01-20391.40372.65385.400.00-15329.37%
AMZN230616C034900002021-05-11 9:40AM EDT2023-06-16430.00448.50467.500.00-11830.81%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P034900002021-05-14 3:33PM EDT2021-05-21269.95260.75274.25-59.70-18.11%766541.30%
AMZN210528P034900002021-05-14 10:50AM EDT2021-05-28287.25262.40274.90-58.12-16.83%10929.85%
AMZN210604P034900002021-05-03 10:39AM EDT2021-06-04113.00265.00278.750.00-4227.13%
AMZN210611P034900002021-05-05 11:41AM EDT2021-06-11221.64269.40281.650.00--125.08%
AMZN210618P034900002021-05-10 12:49PM EDT2021-06-18302.60278.40286.65-17.05-5.33%13924.63%
AMZN210917P034900002021-05-04 12:50PM EDT2021-09-17349.42359.60369.400.00-24126.66%
AMZN211015P034900002021-05-10 12:05PM EDT2021-10-15384.27376.65383.700.00-11525.98%
AMZN211217P034900002021-05-12 2:21PM EDT2021-12-17442.60424.95432.40-53.02-10.70%23427.07%
AMZN220318P034900002021-05-10 10:30AM EDT2022-03-18485.60476.10488.900.00-1827.64%
AMZN230120P034900002021-05-14 3:18PM EDT2023-01-20609.85605.10618.40-42.00-6.44%110727.37%