Mercado abrirá em 6 h 41 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:3550.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C035500002021-12-02 3:59PM EST2021-12-031.601.451.66-4.90-75.38%7,7132,32638.62%
AMZN211210C035500002021-12-02 3:59PM EST2021-12-1021.4420.8022.85-7.56-26.07%3,59665931.03%
AMZN211217C035500002021-12-02 3:58PM EST2021-12-1740.9039.6542.85-8.54-17.27%8091,03831.13%
AMZN211223C035500002021-12-02 3:47PM EST2021-12-2356.2251.2054.70-4.78-7.84%7210330.28%
AMZN211231C035500002021-12-02 3:42PM EST2021-12-3172.9265.9069.65-5.90-7.49%4817429.91%
AMZN220107C035500002021-12-02 1:00PM EST2022-01-0788.7278.2585.25-7.13-7.44%136930.65%
AMZN220121C035500002021-12-02 3:55PM EST2022-01-21102.66101.80105.80-14.34-12.26%971,95730.19%
AMZN220218C035500002021-12-02 3:50PM EST2022-02-18159.10155.45159.90-13.90-8.03%1210732.85%
AMZN220318C035500002021-12-02 3:50PM EST2022-03-18190.80185.75190.40-8.90-4.46%2159632.33%
AMZN220617C035500002021-12-02 3:19PM EST2022-06-17272.77272.90279.70-16.23-5.62%242,46132.59%
AMZN220715C035500002021-12-01 1:12PM EST2022-07-15328.00289.15301.600.00-3532.53%
AMZN220916C035500002021-12-02 10:58AM EST2022-09-16352.75339.00351.55-49.60-12.33%716932.85%
AMZN230120C035500002021-12-01 3:56PM EST2023-01-20435.55417.05434.450.00-538933.09%
AMZN230616C035500002021-12-01 12:15PM EST2023-06-16516.65502.25520.00-47.35-8.40%19433.48%
AMZN240119C035500002021-12-02 12:55PM EST2024-01-19627.50607.05622.50-23.50-3.61%22433.61%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P035500002021-12-02 3:59PM EST2021-12-03117.01106.80115.85+12.01+11.44%4,58894044.93%
AMZN211210P035500002021-12-02 3:01PM EST2021-12-10135.26127.00138.55+11.89+9.64%4381,00432.90%
AMZN211217P035500002021-12-02 3:54PM EST2021-12-17154.79145.40156.80+8.79+6.02%4031,18631.66%
AMZN211223P035500002021-12-02 1:28PM EST2021-12-23163.41156.55169.45+18.11+12.46%2312530.98%
AMZN211231P035500002021-12-02 3:08PM EST2021-12-31176.26169.50182.40+9.80+5.89%1216929.95%
AMZN220107P035500002021-12-02 1:49PM EST2022-01-07193.06185.00195.10+27.41+16.55%492929.98%
AMZN220121P035500002021-12-02 3:24PM EST2022-01-21218.30207.50213.85+17.45+8.69%6688629.27%
AMZN220218P035500002021-12-02 3:40PM EST2022-02-18258.23259.25265.10-7.22-2.72%425631.68%
AMZN220318P035500002021-12-01 2:06PM EST2022-03-18270.00287.90293.750.00-640531.08%
AMZN220617P035500002021-12-02 1:40PM EST2022-06-17374.96369.55377.30+9.06+2.48%41,18131.12%
AMZN220715P035500002021-11-23 11:11AM EST2022-07-15334.67384.20398.050.00--431.05%
AMZN220916P035500002021-12-01 11:24AM EST2022-09-16378.09429.75442.900.00-16531.13%
AMZN230120P035500002021-11-30 3:50PM EST2023-01-20506.55495.60513.20+26.55+5.53%1720530.79%
AMZN230616P035500002021-11-19 12:38PM EST2023-06-16439.97565.45581.500.00-12930.48%
AMZN240119P035500002021-11-30 1:58PM EST2024-01-19608.00633.60651.200.00-101429.40%