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:3700.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C037000002021-05-14 3:57PM EDT2021-05-210.220.200.25-0.13-37.14%1701,75238.04%
AMZN210528C037000002021-05-14 2:27PM EDT2021-05-280.840.510.88-0.03-3.45%3383531.25%
AMZN210604C037000002021-05-13 12:30PM EDT2021-06-041.591.021.77-0.21-11.67%17528.19%
AMZN210611C037000002021-05-14 12:00PM EDT2021-06-112.432.012.57-0.07-2.80%51925.90%
AMZN210618C037000002021-05-14 3:55PM EDT2021-06-183.683.503.90-0.35-8.68%1521,18124.91%
AMZN210625C037000002021-05-14 11:36AM EDT2021-06-255.935.306.80-0.44-6.91%71425.34%
AMZN210716C037000002021-05-14 3:19PM EDT2021-07-1613.8512.7514.00-0.30-2.12%2273124.42%
AMZN210820C037000002021-05-14 3:35PM EDT2021-08-2037.9037.1039.20+1.28+3.50%1041126.53%
AMZN210917C037000002021-05-14 2:06PM EDT2021-09-1751.6552.1054.65+0.50+0.98%323226.39%
AMZN211015C037000002021-05-14 3:26PM EDT2021-10-1569.6567.9572.60+1.90+2.80%123126.74%
AMZN211119C037000002021-05-14 3:32PM EDT2021-11-1998.0095.20102.10+9.68+10.96%17728.05%
AMZN211217C037000002021-05-14 10:39AM EDT2021-12-17110.83110.10117.50+10.85+10.85%133327.99%
AMZN220121C037000002021-05-14 11:13AM EDT2022-01-21133.50130.05137.45+10.50+8.54%133,33028.10%
AMZN220318C037000002021-05-14 10:39AM EDT2022-03-18162.18160.35171.70+15.55+10.60%4094928.60%
AMZN220617C037000002021-05-13 2:45PM EDT2022-06-17200.00209.15220.350.00-251,19228.97%
AMZN230120C037000002021-05-14 1:14PM EDT2023-01-20303.94304.65314.90+9.94+3.38%21,34229.13%
AMZN230616C037000002021-05-14 3:38PM EDT2023-06-16393.40378.55395.50+28.63+7.85%11330.55%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P037000002021-05-14 11:26AM EDT2021-05-21481.00470.00483.60-53.00-9.93%26261.51%
AMZN210528P037000002021-05-03 2:17PM EDT2021-05-28488.15470.20482.45+178.32+57.55%12441.83%
AMZN210618P037000002021-05-13 11:59AM EDT2021-06-18557.75472.70486.000.00-914729.45%
AMZN210716P037000002021-05-10 1:41PM EDT2021-07-16496.60481.25495.250.00-514026.17%
AMZN210820P037000002021-05-05 3:42PM EDT2021-08-20542.53507.10517.750.00-11726.89%
AMZN210917P037000002021-05-13 2:24PM EDT2021-09-17584.40520.55531.500.00-52226.37%
AMZN211015P037000002021-05-10 3:22PM EDT2021-10-15579.10531.55544.800.00-1526.00%
AMZN211119P037000002021-05-03 3:40PM EDT2021-11-19475.75557.70569.650.00-619326.84%
AMZN211217P037000002021-04-30 11:47AM EDT2021-12-17419.35571.45584.000.00-12426.78%
AMZN220121P037000002021-05-14 11:57AM EDT2022-01-21605.45589.35600.60-59.83-8.99%35125826.65%
AMZN220318P037000002021-05-14 10:23AM EDT2022-03-18640.10620.00635.50-39.51-5.81%321227.40%
AMZN220617P037000002021-05-13 11:45AM EDT2022-06-17727.57663.00677.000.00-917927.40%
AMZN230120P037000002021-05-07 2:56PM EDT2023-01-20724.00743.80756.750.00-15127.02%
AMZN230616P037000002021-05-12 11:30AM EDT2023-06-16852.80805.50824.000.00-1227.96%