Mercado abrirá em 7 h 24 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.437,36-6,36 (-0,18%)
No fechamento: 04:00PM EST
3.431,75 -5,61 (-0,16%)
Pós-fechamento: 07:59PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3500.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C035000002021-12-02 3:59PM EST2021-12-035.554.855.95-10.95-66.36%19,2131,80836.13%
AMZN211210C035000002021-12-02 3:59PM EST2021-12-1036.3435.1538.70-8.66-19.24%2,1981,16931.87%
AMZN211217C035000002021-12-02 3:59PM EST2021-12-1761.1557.4561.30-6.62-9.77%1,2834,06731.78%
AMZN211223C035000002021-12-02 3:59PM EST2021-12-2371.4069.9073.95-13.80-16.20%5238930.81%
AMZN211231C035000002021-12-02 3:43PM EST2021-12-3183.5085.5589.80-21.50-20.48%1,0841,07530.39%
AMZN220107C035000002021-12-02 3:33PM EST2022-01-07105.3098.50106.05-16.70-13.69%54231.09%
AMZN220121C035000002021-12-02 3:58PM EST2022-01-21121.50122.40126.80-10.50-7.95%2054,41230.50%
AMZN220218C035000002021-12-02 3:57PM EST2022-02-18175.54176.75181.35-17.00-8.83%12063333.04%
AMZN220318C035000002021-12-02 3:28PM EST2022-03-18207.00207.35212.15-13.00-5.91%1031,17432.51%
AMZN220414C035000002021-12-02 3:53PM EST2022-04-14236.00233.15239.60-18.23-7.17%2932132.34%
AMZN220520C035000002021-12-02 3:20PM EST2022-05-20272.70273.75280.45-22.12-7.50%4112133.07%
AMZN220617C035000002021-12-02 3:51PM EST2022-06-17295.15294.85301.75-20.88-6.61%1412,89832.74%
AMZN220715C035000002021-12-01 3:00PM EST2022-07-15340.00310.90323.850.00-81432.69%
AMZN220916C035000002021-12-02 3:48PM EST2022-09-16372.00360.65373.70-22.70-5.75%51,57133.00%
AMZN230120C035000002021-12-02 3:50PM EST2023-01-20449.00440.00456.00-10.00-2.18%812,94933.18%
AMZN230317C035000002021-12-02 1:00PM EST2023-03-17488.10473.55491.35-8.28-1.67%27833.44%
AMZN230616C035000002021-12-02 2:52PM EST2023-06-16532.01523.50541.30-17.99-3.27%2722633.58%
AMZN240119C035000002021-12-02 3:22PM EST2024-01-19635.00627.60643.50-11.50-1.78%139533.70%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P035000002021-12-02 3:58PM EST2021-12-0366.3363.0069.15-5.67-7.87%2,8652,33337.33%
AMZN211210P035000002021-12-02 3:57PM EST2021-12-1096.5593.40100.75-4.12-4.09%7391,02231.57%
AMZN211217P035000002021-12-02 3:50PM EST2021-12-17120.00116.45122.90+1.26+1.06%5002,81131.40%
AMZN211223P035000002021-12-02 3:48PM EST2021-12-23126.30128.75135.10-8.53-6.33%6526230.35%
AMZN211231P035000002021-12-02 3:56PM EST2021-12-31152.09143.05148.95+11.59+8.25%3822429.48%
AMZN220107P035000002021-12-02 3:05PM EST2022-01-07160.92156.40164.85+2.31+1.46%73730.20%
AMZN220121P035000002021-12-02 3:55PM EST2022-01-21185.00178.40184.00+4.70+2.61%1722,48529.43%
AMZN220218P035000002021-12-02 3:24PM EST2022-02-18240.27231.05236.30+2.82+1.19%2422031.84%
AMZN220318P035000002021-12-02 1:29PM EST2022-03-18263.30260.00265.30+8.70+3.42%92,70131.24%
AMZN220414P035000002021-12-02 1:29PM EST2022-04-14288.05283.90291.10+14.67+5.37%519931.01%
AMZN220520P035000002021-12-02 1:33PM EST2022-05-20324.85322.50329.75+40.94+14.42%514931.65%
AMZN220617P035000002021-12-02 3:51PM EST2022-06-17349.59341.95349.25+48.09+15.95%921,98731.26%
AMZN220715P035000002021-12-01 12:37PM EST2022-07-15320.05356.65369.700.00-21631.15%
AMZN220916P035000002021-12-02 10:15AM EST2022-09-16404.34402.05414.65+28.35+7.54%11,54431.23%
AMZN230120P035000002021-12-02 3:51PM EST2023-01-20478.00467.70485.20+2.75+0.58%552,98030.91%
AMZN230317P035000002021-12-02 9:54AM EST2023-03-17489.47496.35513.85+32.39+7.09%15130.86%
AMZN230616P035000002021-11-29 2:13PM EST2023-06-16480.00536.95553.000.00-112930.58%
AMZN240119P035000002021-11-30 10:47AM EST2024-01-19572.00605.20622.800.00-16929.50%