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
3.400,05 -5,75 (-0,17%)
Pós-fechamento: 06:46PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3490.00
Opções de comprapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001C034900002021-09-27 3:59PM EDT2021-10-015.955.656.05-4.00-40.20%1,0891,48319.85%
AMZN211008C034900002021-09-27 3:28PM EDT2021-10-0816.6715.3015.90-5.23-23.88%16310718.58%
AMZN211015C034900002021-09-27 3:54PM EDT2021-10-1525.4225.1526.15-6.84-21.20%5658318.78%
AMZN211022C034900002021-09-27 3:25PM EDT2021-10-2238.5035.1537.95-1.13-2.85%746819.72%
AMZN211029C034900002021-09-27 10:43AM EDT2021-10-2950.0765.6569.70-20.73-29.28%602525.77%
AMZN211105C034900002021-09-27 1:04PM EDT2021-11-0565.7775.2080.95-14.11-17.66%11725.99%
AMZN211119C034900002021-09-27 1:07PM EDT2021-11-1982.5092.4594.90-16.37-16.56%321325.10%
AMZN211217C034900002021-09-27 10:49AM EDT2021-12-17104.20120.15122.80-16.70-13.81%211924.77%
AMZN220318C034900002021-09-21 9:36AM EDT2022-03-18209.35208.70212.950.00-16526.73%
AMZN220617C034900002021-09-27 11:55AM EDT2022-06-17262.55277.80282.20-7.39-2.74%35127.63%
AMZN220916C034900002021-09-16 3:12PM EDT2022-09-16398.50335.70341.600.00-13328.26%
AMZN230120C034900002021-09-20 12:22PM EDT2023-01-20393.00402.20414.500.00-17528.96%
AMZN230616C034900002021-09-16 3:29PM EDT2023-06-16532.95476.45493.050.00-12629.78%
AMZN240119C034900002021-09-20 12:03AM EDT2024-01-19620.00568.50588.000.00--330.32%
Opções de vendapara1 de outubro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211001P034900002021-09-27 3:20PM EDT2021-10-0184.5088.2093.95+10.52+14.22%6321123.52%
AMZN211008P034900002021-09-27 9:48AM EDT2021-10-08138.9595.00102.40+39.69+39.99%15419.76%
AMZN211015P034900002021-09-27 3:18PM EDT2021-10-15103.45106.10111.30-5.27-4.85%536019.14%
AMZN211022P034900002021-09-24 11:10AM EDT2021-10-22125.80116.45122.200.00-19919.74%
AMZN211029P034900002021-09-27 2:42PM EDT2021-10-29153.25147.05153.10+21.97+16.74%5925.57%
AMZN211119P034900002021-09-22 9:54AM EDT2021-11-19220.89173.25176.150.00-111024.54%
AMZN211217P034900002021-09-27 3:52PM EDT2021-12-17201.04199.85202.70-6.54-3.15%217924.11%
AMZN220318P034900002021-09-23 9:31AM EDT2022-03-18300.80282.65287.200.00-12225.68%
AMZN220617P034900002021-09-21 3:22PM EDT2022-06-17390.75346.60351.200.00-113726.33%
AMZN220916P034900002021-09-23 10:51AM EDT2022-09-16403.66399.50404.950.00-2926.73%
AMZN230120P034900002021-09-23 12:10PM EDT2023-01-20463.37456.80467.950.00-211827.01%
AMZN230616P034900002021-09-17 1:15PM EDT2023-06-16508.96518.95532.750.00-35127.30%
AMZN240119P034900002021-09-20 12:08AM EDT2024-01-19576.52585.50605.000.00--927.06%