Mercado abrirá em 8 h 29 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:3600.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C036000002021-12-02 3:59PM EST2021-12-030.650.640.65-2.35-78.33%14,1184,60143.75%
AMZN211210C036000002021-12-02 3:59PM EST2021-12-1012.5812.5013.00-4.72-27.28%2,9461,19630.79%
AMZN211217C036000002021-12-02 3:59PM EST2021-12-1728.3527.0028.90-6.05-17.59%1,0436,05830.62%
AMZN211223C036000002021-12-02 3:42PM EST2021-12-2342.3036.6539.60-3.70-8.04%7333029.92%
AMZN211231C036000002021-12-02 3:57PM EST2021-12-3149.9149.8053.05-9.89-16.54%2771,25729.53%
AMZN220107C036000002021-12-02 3:24PM EST2022-01-0762.0061.6568.00-18.00-22.50%307030.39%
AMZN220121C036000002021-12-02 3:59PM EST2022-01-2186.0085.0087.60-8.00-8.51%3994,43729.96%
AMZN220218C036000002021-12-02 3:58PM EST2022-02-18135.00136.15140.25-15.55-10.33%1631,62632.66%
AMZN220318C036000002021-12-02 3:45PM EST2022-03-18173.00165.90170.30-9.50-5.21%191,11032.16%
AMZN220414C036000002021-12-02 3:35PM EST2022-04-14195.00191.25197.30-18.35-8.60%2027932.02%
AMZN220520C036000002021-12-02 11:09AM EST2022-05-20246.11231.50237.80-0.44-0.18%2110632.77%
AMZN220617C036000002021-12-02 3:22PM EST2022-06-17251.00252.40258.90-14.00-5.28%411,85232.46%
AMZN220715C036000002021-12-02 2:52PM EST2022-07-15272.17268.70280.60-20.83-7.11%1232.39%
AMZN220916C036000002021-12-02 10:57AM EST2022-09-16328.60318.40330.50-23.75-6.74%621532.72%
AMZN230120C036000002021-12-02 2:49PM EST2023-01-20403.00395.90413.50-11.00-2.66%31,58132.98%
AMZN230317C036000002021-12-02 12:05PM EST2023-03-17447.00431.30449.00-49.80-10.02%12133.23%
AMZN230616C036000002021-11-30 1:18PM EST2023-06-16530.00481.90499.000.00-143033.37%
AMZN240119C036000002021-12-02 3:24PM EST2024-01-19590.00586.55602.00-27.90-4.52%212733.51%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P036000002021-12-02 3:40PM EST2021-12-03150.00155.00167.65+11.39+8.22%4,2394,17465.71%
AMZN211210P036000002021-12-02 3:43PM EST2021-12-10162.25165.65179.20-4.75-2.84%7639333.54%
AMZN211217P036000002021-12-02 2:58PM EST2021-12-17195.25181.75194.80+10.60+5.74%432,54232.12%
AMZN211223P036000002021-12-02 3:07PM EST2021-12-23198.40191.05204.60+11.07+5.91%1312130.79%
AMZN211231P036000002021-12-02 3:34PM EST2021-12-31216.91204.30217.35+13.83+6.81%1820230.03%
AMZN220107P036000002021-12-02 2:59PM EST2022-01-07225.17216.25231.20+25.20+12.60%6530.54%
AMZN220121P036000002021-12-02 3:59PM EST2022-01-21245.00237.30250.00+16.50+7.22%111,42029.92%
AMZN220218P036000002021-12-02 3:40PM EST2022-02-18288.33289.55296.20-3.67-1.26%412231.58%
AMZN220318P036000002021-12-02 3:41PM EST2022-03-18312.58317.70324.30+4.16+1.35%2235830.99%
AMZN220414P036000002021-12-02 1:29PM EST2022-04-14346.15341.45349.30+46.15+15.38%411630.73%
AMZN220520P036000002021-12-01 9:43AM EST2022-05-20333.06379.75387.550.00-22131.40%
AMZN220617P036000002021-12-02 1:40PM EST2022-06-17404.05398.95406.75+4.41+1.10%11,26131.00%
AMZN220715P036000002021-12-01 3:50PM EST2022-07-15417.04413.10427.550.00-21230.95%
AMZN220916P036000002021-12-02 1:38PM EST2022-09-16465.56458.55472.30+80.74+20.98%17031.04%
AMZN230120P036000002021-11-30 10:22AM EST2023-01-20536.14525.00542.25+57.89+12.10%171,53530.68%
AMZN230317P036000002021-11-30 3:24PM EST2023-03-17535.96553.65571.150.00-1830.66%
AMZN230616P036000002021-12-02 1:27PM EST2023-06-16601.50594.75610.50+64.65+12.04%240130.38%
AMZN240119P036000002021-12-01 2:07PM EST2024-01-19653.15662.75680.250.00-26229.30%