Mercado abrirá em 6 h 24 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.161,47+9,53 (+0,30%)
No fechamento: 4:00PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3600.00
Opções de comprapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514C036000002021-05-13 3:57PM EDT2021-05-140.060.000.000.00-878050.00%
AMZN210521C036000002021-05-13 3:49PM EDT2021-05-210.630.000.000.00-224012.50%
AMZN210528C036000002021-05-13 3:59PM EDT2021-05-281.420.000.000.00-21012.50%
AMZN210604C036000002021-05-13 1:24PM EDT2021-06-042.790.000.000.00-10012.50%
AMZN210611C036000002021-05-13 12:16PM EDT2021-06-114.850.000.000.00-606.25%
AMZN210618C036000002021-05-13 3:53PM EDT2021-06-187.600.000.000.00-17006.25%
AMZN210625C036000002021-05-13 3:23PM EDT2021-06-2510.900.000.000.00-1006.25%
AMZN210716C036000002021-05-13 3:57PM EDT2021-07-1621.900.000.000.00-9206.25%
AMZN210820C036000002021-05-13 3:54PM EDT2021-08-2050.000.000.000.00-2806.25%
AMZN210917C036000002021-05-13 1:38PM EDT2021-09-1761.870.000.000.00-1003.13%
AMZN211015C036000002021-05-13 1:19PM EDT2021-10-1580.000.000.000.00-203.13%
AMZN211119C036000002021-05-13 1:18PM EDT2021-11-19108.300.000.000.00-203.13%
AMZN211217C036000002021-05-13 3:57PM EDT2021-12-17127.700.000.000.00-2103.13%
AMZN220121C036000002021-05-13 3:25PM EDT2022-01-21148.600.000.000.00-1603.13%
AMZN220318C036000002021-05-13 9:33AM EDT2022-03-18184.000.000.000.00-1903.13%
AMZN220617C036000002021-05-13 1:34PM EDT2022-06-17217.880.000.000.00-1503.13%
AMZN230120C036000002021-05-12 3:01PM EDT2023-01-20346.270.000.000.00-201.56%
AMZN230616C036000002021-05-13 3:20PM EDT2023-06-16396.830.000.000.00-401.56%
Opções de vendapara14 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210514P036000002021-05-12 11:09AM EDT2021-05-14434.500.000.000.00-10900.00%
AMZN210521P036000002021-05-13 2:45PM EDT2021-05-21443.400.000.000.00-6500.00%
AMZN210528P036000002021-05-13 2:45PM EDT2021-05-28443.300.000.000.00-11000.00%
AMZN210604P036000002021-05-13 1:28PM EDT2021-06-04454.900.000.000.00-2000.00%
AMZN210611P036000002021-05-13 1:47PM EDT2021-06-11469.120.000.000.00-2000.00%
AMZN210618P036000002021-05-13 1:52PM EDT2021-06-18464.330.000.000.00-10000.00%
AMZN210625P036000002021-05-10 10:54AM EDT2021-06-25435.110.000.000.00-100.00%
AMZN210716P036000002021-05-13 9:35AM EDT2021-07-16439.320.000.000.00-1000.00%
AMZN210820P036000002021-05-10 2:07PM EDT2021-08-20478.750.000.000.00-200.00%
AMZN210917P036000002021-05-06 12:16PM EDT2021-09-17403.150.000.000.00-100.00%
AMZN211015P036000002021-05-03 12:09PM EDT2021-10-15356.050.000.000.00-600.00%
AMZN211119P036000002021-05-04 1:12PM EDT2021-11-19468.000.000.000.00-300.00%
AMZN211217P036000002021-05-05 1:59PM EDT2021-12-17483.600.000.000.00-100.00%
AMZN220121P036000002021-05-11 11:29AM EDT2022-01-21572.520.000.000.00-100.00%
AMZN220318P036000002021-05-10 11:55AM EDT2022-03-18560.250.000.000.00-300.00%
AMZN220617P036000002021-05-12 2:33PM EDT2022-06-17640.400.000.000.00-300.00%
AMZN230120P036000002021-05-10 1:32PM EDT2023-01-20695.210.000.000.00-200.00%
AMZN230616P036000002021-05-11 10:52AM EDT2023-06-16770.300.000.000.00-100.00%