Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.066,13-93,40 (-2,96%)
A partir de 3:06PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3700.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C037000002021-02-25 2:09PM EST2021-02-260.080.020.080.00-1691,02981.25%
AMZN210305C037000002021-02-25 2:43PM EST2021-03-050.720.500.85-0.16-18.18%16924150.93%
AMZN210312C037000002021-02-25 1:48PM EST2021-03-121.891.782.06-0.29-13.30%278743.09%
AMZN210319C037000002021-02-25 12:36PM EST2021-03-193.353.453.70-1.00-22.99%1131,70339.44%
AMZN210416C037000002021-02-25 2:45PM EST2021-04-1613.6213.5514.10-2.83-17.20%561,28534.55%
AMZN210521C037000002021-02-25 2:08PM EST2021-05-2142.5540.2041.60-6.06-12.47%3625435.81%
AMZN210618C037000002021-02-25 2:37PM EST2021-06-1860.4259.3060.80-10.12-14.35%391,09835.39%
AMZN210716C037000002021-02-25 2:47PM EST2021-07-1677.0076.6078.60-13.05-14.49%932134.92%
AMZN210820C037000002021-02-24 3:53PM EST2021-08-20111.13105.70108.10-10.47-8.61%129835.68%
AMZN210917C037000002021-02-23 3:38PM EST2021-09-17135.35121.10123.60-11.50-7.83%117635.18%
AMZN211015C037000002021-02-23 2:17PM EST2021-10-15145.00136.00138.70-11.10-7.11%28234.80%
AMZN211119C037000002021-02-23 9:43AM EST2021-11-19174.23160.40163.85-1.67-0.95%14535.18%
AMZN211217C037000002021-02-25 2:35PM EST2021-12-17177.44173.80177.10-11.85-6.26%12334.81%
AMZN220121C037000002021-02-25 2:22PM EST2022-01-21198.54190.10193.25-19.92-9.12%71,07034.43%
AMZN220617C037000002021-02-25 12:56PM EST2022-06-17273.00267.45272.05-85.91-23.94%133534.62%
AMZN230120C037000002021-02-25 2:04PM EST2023-01-20371.11360.35367.30-24.37-6.16%464634.48%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P037000002021-02-25 9:58AM EST2021-02-26548.25614.40622.00+2.35+0.43%120.00%
AMZN210305P037000002021-02-19 2:06PM EST2021-03-05405.77613.20620.700.00-230.00%
AMZN210312P037000002021-02-19 2:30PM EST2021-03-12427.90612.30621.650.00-330.00%
AMZN210319P037000002021-02-18 2:17PM EST2021-03-19556.28616.90623.600.00-1960.00%
AMZN210416P037000002021-02-19 10:06AM EST2021-04-16411.65625.00632.500.00-1160.00%
AMZN210521P037000002021-02-22 11:30AM EST2021-05-21559.80648.90656.250.00-63129.90%
AMZN210618P037000002021-02-25 1:13PM EST2021-06-18668.80671.00675.55+150.80+29.11%616031.15%
AMZN210716P037000002021-02-02 10:50AM EST2021-07-16572.45685.90691.150.00-21231.07%
AMZN210820P037000002021-02-22 2:37PM EST2021-08-20630.45710.95716.150.00-1731.88%
AMZN210917P037000002021-02-22 9:30AM EST2021-09-17641.96724.95730.900.00-1531.68%
AMZN211015P037000002021-01-25 9:35AM EST2021-10-15608.35691.00697.100.00-1425.14%
AMZN211119P037000002021-02-08 11:01AM EST2021-11-19623.02761.55767.750.00-2631.95%
AMZN211217P037000002021-01-26 11:31AM EST2021-12-17669.40750.95755.700.00-151529.12%
AMZN220121P037000002021-02-22 3:16PM EST2022-01-21743.25787.85790.850.00-114231.02%
AMZN220617P037000002021-02-03 1:25PM EST2022-06-17727.00852.30860.500.00-13031.25%
AMZN230120P037000002021-02-16 10:54AM EST2023-01-20844.00929.35937.000.00-21230.65%