Mercado abrirá em 9 h 3 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.135,50+53,50 (+2,57%)
No fechamento: 04:00PM EDT
2.131,00 -4,50 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3750.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C037500002022-05-19 12:12PM EDT2022-05-270.030.000.250.00-2255243.56%
AMZN220603C037500002022-05-18 10:47AM EDT2022-06-030.050.000.310.00-3036116.89%
AMZN220617C037500002022-05-25 12:53PM EDT2022-06-170.360.070.51+0.04+12.50%101,02577.20%
AMZN220715C037500002022-05-25 10:44AM EDT2022-07-151.170.481.19+0.17+17.00%1620457.52%
AMZN220819C037500002022-05-24 3:24PM EDT2022-08-191.841.452.300.00-36449.84%
AMZN220916C037500002022-05-25 11:24AM EDT2022-09-163.052.263.40+0.10+3.39%122945.58%
AMZN221118C037500002022-05-24 11:41AM EDT2022-11-185.855.107.100.00-141340.79%
AMZN230120C037500002022-05-25 3:23PM EDT2023-01-2010.7410.2011.05+0.79+7.94%51,55337.72%
AMZN230616C037500002022-05-19 11:46AM EDT2023-06-1635.5826.3032.000.00-211336.79%
AMZN230915C037500002022-05-25 9:32AM EDT2023-09-1540.6539.5048.10-13.95-25.55%11236.55%
AMZN240119C037500002022-05-24 3:22PM EDT2024-01-1959.6460.0070.00-0.21-0.35%39636.01%
AMZN240621C037500002022-05-16 12:05AM EDT2024-06-2196.0085.00100.000.00--735.83%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P037500002022-05-16 12:10AM EDT2022-05-271,575.651,610.651,616.000.00--0310.25%
AMZN220603P037500002022-04-29 12:21PM EDT2022-06-031,583.451,610.151,617.350.00-60158.50%
AMZN220617P037500002022-05-12 3:18PM EDT2022-06-171,644.401,610.551,617.100.00-9298.03%
AMZN220715P037500002022-05-10 1:27PM EDT2022-07-151,589.141,605.201,623.750.00-2179.44%
AMZN220819P037500002022-05-03 9:31AM EDT2022-08-191,288.901,605.101,623.750.00-1061.21%
AMZN220916P037500002022-05-24 12:30PM EDT2022-09-161,664.751,605.301,623.750.00-1053.19%
AMZN230120P037500002022-05-13 2:38PM EDT2023-01-201,652.351,605.201,623.75+120.88+7.89%11036.75%
AMZN230616P037500002022-05-25 3:41PM EDT2023-06-161,608.261,607.501,626.00+27.51+1.74%57930.10%
AMZN230915P037500002022-05-13 1:03PM EDT2023-09-151,531.401,610.001,628.500.00-442828.08%
AMZN240119P037500002022-05-25 3:13PM EDT2024-01-191,596.201,613.001,631.50+48.15+3.11%24625.93%
AMZN240621P037500002022-05-20 11:26AM EDT2024-06-211,608.881,618.001,636.000.00-44824.28%