Mercado abrirá em 8 h 17 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:3800.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C038000002021-12-02 3:55PM EST2021-12-030.080.070.08-0.35-81.40%1,2492,73566.70%
AMZN211210C038000002021-12-02 3:58PM EST2021-12-102.182.002.35-1.02-31.87%36163836.32%
AMZN211217C038000002021-12-02 3:58PM EST2021-12-175.745.506.45-2.81-32.87%7202,98132.30%
AMZN211223C038000002021-12-02 3:59PM EST2021-12-239.839.2010.75-3.17-24.38%17435730.81%
AMZN211231C038000002021-12-02 3:42PM EST2021-12-3117.5115.2516.65-3.46-16.50%4929029.51%
AMZN220107C038000002021-12-02 3:59PM EST2022-01-0723.5021.5524.50-6.50-21.67%215529.79%
AMZN220121C038000002021-12-02 3:58PM EST2022-01-2136.2536.3538.75-7.40-16.95%5203,21529.64%
AMZN220218C038000002021-12-02 3:36PM EST2022-02-1880.5077.2580.45-11.47-12.47%251,06032.24%
AMZN220318C038000002021-12-02 3:54PM EST2022-03-18103.45102.85106.40-12.55-10.82%381,39531.74%
AMZN220414C038000002021-12-02 3:58PM EST2022-04-14126.00124.85130.60-11.99-8.69%4224031.59%
AMZN220520C038000002021-12-01 1:39PM EST2022-05-20178.73162.10168.350.00-156232.38%
AMZN220617C038000002021-12-02 3:56PM EST2022-06-17183.00181.85188.35-27.43-13.04%62,34132.08%
AMZN220715C038000002021-12-01 1:27PM EST2022-07-15235.70198.45208.400.00-12831.96%
AMZN220916C038000002021-12-02 3:47PM EST2022-09-16255.90246.15256.35-18.10-6.61%120432.30%
AMZN230120C038000002021-12-02 11:57AM EST2023-01-20345.11321.20338.50-8.72-2.46%1690432.64%
AMZN230317C038000002021-11-29 9:30AM EST2023-03-17379.80356.30373.000.00-111432.86%
AMZN230616C038000002021-12-01 9:40AM EST2023-06-16463.91406.55424.000.00-216733.08%
AMZN240119C038000002021-12-01 2:00PM EST2024-01-19546.27511.35526.000.00-29633.18%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P038000002021-12-02 3:27PM EST2021-12-03370.94352.45367.85+21.94+6.29%10136119.51%
AMZN211210P038000002021-12-02 3:24PM EST2021-12-10380.25354.85371.40+35.27+10.22%83047.47%
AMZN211217P038000002021-12-02 3:24PM EST2021-12-17384.00358.15375.10+33.37+9.52%387737.89%
AMZN211223P038000002021-12-02 2:33PM EST2021-12-23367.65361.95378.95+112.71+44.21%2834.48%
AMZN211231P038000002021-11-26 12:42PM EST2021-12-31311.25366.80381.850.00-41330.79%
AMZN220121P038000002021-12-02 11:06AM EST2022-01-21392.00386.60401.80+20.00+5.38%285729.77%
AMZN220218P038000002021-12-01 1:08PM EST2022-02-18391.70427.00436.800.00-211031.06%
AMZN220318P038000002021-12-02 2:47PM EST2022-03-18459.30449.20464.00+22.30+5.10%145630.98%
AMZN220414P038000002021-12-02 11:04AM EST2022-04-14480.05474.10483.60+2.77+0.58%2412030.32%
AMZN220520P038000002021-12-01 1:39PM EST2022-05-20472.73505.85522.450.00-12231.43%
AMZN220617P038000002021-12-01 9:30AM EST2022-06-17462.20523.85540.550.00-11,07231.02%
AMZN220916P038000002021-11-23 1:13PM EST2022-09-16562.90583.55600.300.00-26030.76%
AMZN230120P038000002021-12-02 3:55PM EST2023-01-20661.20649.50667.05+64.49+10.81%217330.31%
AMZN230317P038000002021-11-19 9:40AM EST2023-03-17534.13677.75695.350.00-102530.29%
AMZN230616P038000002021-11-04 9:20AM EST2023-06-16669.89718.50734.000.00-41030.01%
AMZN240119P038000002021-11-23 10:12AM EST2024-01-19720.00785.30802.750.00-1528.93%