Mercado abrirá em 7 h 11 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:3700.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C037000002021-12-02 3:55PM EST2021-12-030.180.160.20-0.72-80.00%2,6533,63255.27%
AMZN211210C037000002021-12-02 3:59PM EST2021-12-104.404.054.80-2.30-34.33%2,0331,07932.67%
AMZN211217C037000002021-12-02 3:58PM EST2021-12-1711.9111.9013.50-4.59-27.82%8583,85831.12%
AMZN211223C037000002021-12-02 3:58PM EST2021-12-2318.3517.9520.45-5.70-23.70%7721130.00%
AMZN211231C037000002021-12-02 3:58PM EST2021-12-3128.5027.2030.25-6.86-19.40%11426929.38%
AMZN220107C037000002021-12-02 2:53PM EST2022-01-0737.6036.3541.35-8.40-18.26%273629.89%
AMZN220121C037000002021-12-02 3:59PM EST2022-01-2156.9055.7558.80-8.05-12.39%4504,07829.68%
AMZN220218C037000002021-12-02 3:45PM EST2022-02-18109.50103.15106.65-4.80-4.20%7342732.35%
AMZN220318C037000002021-12-02 3:48PM EST2022-03-18136.66130.95135.60-15.36-10.10%231,48531.96%
AMZN220414C037000002021-12-02 3:20PM EST2022-04-14155.00154.65161.15-24.27-13.54%1723531.77%
AMZN220520C037000002021-12-02 2:52PM EST2022-05-20195.00194.65200.20-30.26-13.43%65532.51%
AMZN220617C037000002021-12-02 3:14PM EST2022-06-17219.90214.25221.40-18.10-7.61%111,72032.26%
AMZN220715C037000002021-12-02 3:41PM EST2022-07-15243.00231.35242.25-47.81-16.44%2132.15%
AMZN220916C037000002021-12-02 12:55PM EST2022-09-16296.50280.30291.40-13.05-4.22%611332.49%
AMZN230120C037000002021-12-02 9:37AM EST2023-01-20385.00360.00374.50+6.90+1.82%11,39132.80%
AMZN230317C037000002021-12-02 12:37PM EST2023-03-17414.00392.30409.50-34.00-7.59%24533.03%
AMZN230616C037000002021-12-02 12:12PM EST2023-06-16460.00443.05460.00-71.91-13.52%121833.21%
AMZN240119C037000002021-12-02 3:22PM EST2024-01-19545.00547.80562.50-51.50-8.63%25533.32%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P037000002021-12-02 3:26PM EST2021-12-03273.98252.70267.95+27.62+11.21%5451,72594.53%
AMZN211210P037000002021-12-02 3:56PM EST2021-12-10273.15257.10274.15+28.90+11.83%1113040.70%
AMZN211217P037000002021-12-02 12:02PM EST2021-12-17273.65268.55281.00+4.27+1.59%2559134.26%
AMZN211223P037000002021-12-02 3:26PM EST2021-12-23290.50271.20286.35+49.28+20.43%37931.58%
AMZN211231P037000002021-12-02 3:11PM EST2021-12-31295.48280.50296.60+17.40+6.26%87430.74%
AMZN220121P037000002021-12-02 3:54PM EST2022-01-21315.00307.85319.35+9.83+3.22%3754329.19%
AMZN220218P037000002021-12-02 3:27PM EST2022-02-18366.12352.25367.30+12.42+3.51%169332.03%
AMZN220318P037000002021-11-30 11:18AM EST2022-03-18382.43377.65394.00+43.63+12.88%232331.37%
AMZN220414P037000002021-12-01 11:27AM EST2022-04-14336.24404.60413.950.00-119130.55%
AMZN220520P037000002021-12-01 9:43AM EST2022-05-20391.06441.85451.050.00-21731.23%
AMZN220617P037000002021-12-02 12:08PM EST2022-06-17460.87459.80471.25+20.05+4.55%21,78430.98%
AMZN220916P037000002021-12-02 12:56PM EST2022-09-16518.00519.20534.10+30.65+6.29%16230.87%
AMZN230120P037000002021-12-02 11:25AM EST2023-01-20591.39585.50603.00+26.19+4.63%122330.49%
AMZN230317P037000002021-11-30 2:21PM EST2023-03-17589.51613.80631.550.00-1830.46%
AMZN230616P037000002021-11-29 9:30AM EST2023-06-16616.85655.45670.500.00-27030.17%
AMZN240119P037000002021-11-29 3:56PM EST2024-01-19670.00723.00740.450.00-1229.12%