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:3500.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C035000002021-05-14 3:55PM EDT2021-05-210.830.780.83-0.17-17.00%7487,60028.25%
AMZN210528C035000002021-05-14 3:59PM EDT2021-05-282.792.492.80-0.46-14.15%11228324.48%
AMZN210604C035000002021-05-14 3:53PM EDT2021-06-045.304.805.60-0.38-6.69%5923623.10%
AMZN210611C035000002021-05-14 3:47PM EDT2021-06-119.198.6510.35-0.81-8.10%3415123.31%
AMZN210618C035000002021-05-14 3:59PM EDT2021-06-1814.8514.0515.45+0.82+5.84%8923,70223.39%
AMZN210625C035000002021-05-14 3:26PM EDT2021-06-2520.8519.2021.75+0.58+2.86%74623.83%
AMZN210716C035000002021-05-14 3:56PM EDT2021-07-1639.2037.4539.10+4.20+12.00%2362,19124.19%
AMZN210820C035000002021-05-14 3:11PM EDT2021-08-2077.0077.1579.50+5.90+8.30%5591526.82%
AMZN210917C035000002021-05-14 2:35PM EDT2021-09-1796.6597.45100.35+6.51+7.22%411,11826.76%
AMZN211015C035000002021-05-14 2:22PM EDT2021-10-15115.50117.80124.50+3.60+3.22%317927.35%
AMZN211119C035000002021-05-14 11:01AM EDT2021-11-19150.71149.20157.35+9.82+6.97%528728.44%
AMZN211217C035000002021-05-14 3:02PM EDT2021-12-17170.50170.00176.80+15.03+9.67%1236028.58%
AMZN220121C035000002021-05-14 3:32PM EDT2022-01-21193.50188.05199.00+16.95+9.60%292,92828.67%
AMZN220318C035000002021-05-14 10:39AM EDT2022-03-18228.23224.35236.00+16.78+7.94%7185029.12%
AMZN220617C035000002021-05-14 2:45PM EDT2022-06-17277.00274.15286.35+25.11+9.97%101,48229.37%
AMZN230120C035000002021-05-14 2:43PM EDT2023-01-20377.00370.85381.70+15.40+4.26%874929.36%
AMZN230616C035000002021-05-14 10:53AM EDT2023-06-16446.00447.50464.00+14.54+3.37%19030.80%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P035000002021-05-14 3:51PM EDT2021-05-21274.55270.65282.00-59.25-17.75%301,33038.85%
AMZN210528P035000002021-05-14 3:24PM EDT2021-05-28280.51272.15284.10-59.49-17.50%98929.83%
AMZN210604P035000002021-05-13 10:24AM EDT2021-06-04281.30274.50286.40-52.48-15.72%15026.17%
AMZN210611P035000002021-05-13 3:45PM EDT2021-06-11340.00278.60292.150.00-122225.96%
AMZN210618P035000002021-05-14 12:20PM EDT2021-06-18294.16287.20295.50-49.64-14.44%549824.72%
AMZN210625P035000002021-05-12 3:18PM EDT2021-06-25374.28286.00299.650.00-3324.14%
AMZN210716P035000002021-05-14 12:03PM EDT2021-07-16320.95308.50319.05-47.00-12.77%113724.92%
AMZN210820P035000002021-05-14 3:23PM EDT2021-08-20350.05347.20352.65-53.22-13.20%213026.16%
AMZN210917P035000002021-05-12 1:47PM EDT2021-09-17412.08366.60376.550.00-369426.64%
AMZN211015P035000002021-05-10 9:39AM EDT2021-10-15429.00381.10395.350.00-27526.56%
AMZN211119P035000002021-05-05 9:35AM EDT2021-11-19373.95413.00424.700.00-211327.36%
AMZN211217P035000002021-05-12 2:21PM EDT2021-12-17471.18430.90438.850.00-25627.03%
AMZN220121P035000002021-05-13 1:19PM EDT2022-01-21505.00448.15462.900.00-351627.42%
AMZN220318P035000002021-05-14 9:46AM EDT2022-03-18508.80482.50495.00-38.40-7.02%457227.59%
AMZN220617P035000002021-05-13 11:52AM EDT2022-06-17589.50527.75540.500.00-1429927.68%
AMZN230120P035000002021-05-13 2:48PM EDT2023-01-20628.52611.40624.00-30.88-4.68%58627.31%
AMZN230616P035000002021-05-13 2:14PM EDT2023-06-16720.65676.00694.000.00-11228.31%