Mercado fechará em 2 h 13 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.105,88-53,65 (-1,70%)
A partir de 12:47PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3500.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C035000002021-02-25 12:32PM EST2021-02-260.150.060.15-0.18-54.55%3402,46357.52%
AMZN210305C035000002021-02-25 12:24PM EST2021-03-051.551.481.70-0.65-29.55%16582638.14%
AMZN210312C035000002021-02-25 12:11PM EST2021-03-124.304.204.50-1.50-25.86%2937933.96%
AMZN210319C035000002021-02-25 12:30PM EST2021-03-198.378.058.35-2.33-21.78%5767,20932.33%
AMZN210326C035000002021-02-25 12:04PM EST2021-03-2614.0012.7513.35-2.00-12.50%1735631.78%
AMZN210401C035000002021-02-25 12:06PM EST2021-04-0117.8016.9517.85-3.58-16.74%618331.42%
AMZN210416C035000002021-02-25 12:29PM EST2021-04-1630.2929.7030.40-6.17-16.92%861,61831.15%
AMZN210521C035000002021-02-25 12:28PM EST2021-05-2174.4273.0074.45-9.08-10.87%12577733.99%
AMZN210618C035000002021-02-25 12:16PM EST2021-06-18104.0799.10100.85-7.62-6.82%852,31034.04%
AMZN210716C035000002021-02-25 9:51AM EST2021-07-16124.00121.55123.50-15.00-10.79%283733.81%
AMZN210820C035000002021-02-24 12:24PM EST2021-08-20160.95157.20160.25-14.97-8.51%840034.93%
AMZN210917C035000002021-02-25 12:02PM EST2021-09-17178.06174.50177.25-16.38-8.42%5038434.40%
AMZN211015C035000002021-02-25 9:43AM EST2021-10-15201.30192.95196.45-13.02-6.08%329234.31%
AMZN211119C035000002021-02-23 9:35AM EST2021-11-19235.07221.30224.200.00-29334.70%
AMZN211217C035000002021-02-23 9:35AM EST2021-12-17263.50236.30239.700.00-44334.45%
AMZN220121C035000002021-02-25 11:41AM EST2022-01-21257.00254.05256.65-24.00-8.54%361,50634.05%
AMZN220617C035000002021-02-24 12:16PM EST2022-06-17345.00337.75344.10-22.00-5.99%272234.57%
AMZN230120C035000002021-02-24 2:29PM EST2023-01-20443.65434.80442.85-18.16-3.93%1568134.45%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P035000002021-02-25 12:02PM EST2021-02-26393.36394.50400.60+59.57+17.85%82391.22%
AMZN210305P035000002021-02-25 10:34AM EST2021-03-05357.98392.50399.70+49.96+16.22%11947.32%
AMZN210312P035000002021-02-22 2:33PM EST2021-03-12362.00396.40405.20-1.69-0.46%2941.50%
AMZN210319P035000002021-02-23 12:33PM EST2021-03-19363.10405.35407.65+18.70+5.43%12,22136.44%
AMZN210326P035000002021-02-24 10:16AM EST2021-03-26378.85403.00413.000.00-18035.00%
AMZN210401P035000002021-02-22 11:36AM EST2021-04-01328.51405.30417.500.00-6634.07%
AMZN210416P035000002021-02-19 3:41PM EST2021-04-16384.10422.50426.850.00-19731.96%
AMZN210521P035000002021-02-25 10:39AM EST2021-05-21438.00466.10470.35+35.23+8.75%113034.36%
AMZN210618P035000002021-02-24 12:38PM EST2021-06-18448.20490.85495.250.00-230334.11%
AMZN210716P035000002021-02-19 2:51PM EST2021-07-16404.63511.90515.250.00-617633.49%
AMZN210820P035000002021-02-19 11:10AM EST2021-08-20417.50543.40546.550.00-12733.97%
AMZN210917P035000002021-02-22 10:33AM EST2021-09-17515.15561.50565.450.00-125533.75%
AMZN211015P035000002021-02-18 2:38PM EST2021-10-15455.00576.45581.000.00-16233.32%
AMZN211119P035000002021-02-22 9:30AM EST2021-11-19550.00600.20605.300.00-12633.46%
AMZN211217P035000002021-02-22 10:10AM EST2021-12-17562.29613.70618.750.00-3633.08%
AMZN220121P035000002021-02-25 12:18PM EST2022-01-21629.70631.90635.00+32.70+5.48%1227332.71%
AMZN220617P035000002021-02-25 12:01PM EST2022-06-17704.26703.20709.60+15.97+2.32%109432.57%
AMZN230120P035000002021-02-24 1:02PM EST2023-01-20763.48782.65790.250.00-14731.76%