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:3800.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C038000002021-05-14 3:51PM EDT2021-05-210.070.010.10-0.16-69.57%1861,93940.72%
AMZN210528C038000002021-05-14 10:35AM EDT2021-05-280.520.480.68-0.07-11.86%1331335.22%
AMZN210604C038000002021-05-12 9:38AM EDT2021-06-040.900.361.30-0.11-10.89%36631.28%
AMZN210611C038000002021-05-14 10:54AM EDT2021-06-111.501.111.64-0.30-16.67%11528.00%
AMZN210618C038000002021-05-14 3:59PM EDT2021-06-182.101.982.41-0.43-17.00%611,17926.53%
AMZN210625C038000002021-05-14 3:35PM EDT2021-06-253.753.004.30+0.15+4.17%3726.68%
AMZN210716C038000002021-05-14 3:11PM EDT2021-07-168.407.809.25-0.70-7.69%191,06725.31%
AMZN210820C038000002021-05-14 3:25PM EDT2021-08-2027.0325.3527.45+0.88+3.37%4830626.64%
AMZN210917C038000002021-05-14 10:39AM EDT2021-09-1738.6038.0540.00-0.40-1.03%327426.38%
AMZN211015C038000002021-05-12 1:25PM EDT2021-10-1552.0050.3053.50+0.96+1.88%111726.35%
AMZN211119C038000002021-05-12 3:11PM EDT2021-11-1978.0073.6081.10+5.55+7.66%2029127.88%
AMZN211217C038000002021-05-13 2:05PM EDT2021-12-1782.0088.6095.250.00-217227.83%
AMZN220121C038000002021-05-14 1:58PM EDT2022-01-21107.40106.10113.40+6.89+6.86%71,17927.89%
AMZN220318C038000002021-05-13 2:08PM EDT2022-03-18132.00135.50145.500.00-5164228.38%
AMZN220617C038000002021-05-14 2:34PM EDT2022-06-17183.52182.45193.10+8.60+4.92%71,80128.85%
AMZN230120C038000002021-05-14 1:17PM EDT2023-01-20274.85275.35285.10+20.36+8.00%754929.01%
AMZN230616C038000002021-05-13 3:20PM EDT2023-06-16335.00347.00365.000.00-35130.45%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P038000002021-05-05 12:45PM EDT2021-05-21504.40569.95581.800.00-22266.44%
AMZN210528P038000002021-05-03 2:17PM EDT2021-05-28404.29570.00583.750.00-1350.19%
AMZN210618P038000002021-05-05 2:20PM EDT2021-06-18632.75571.15584.650.00-18432.58%
AMZN210716P038000002021-05-07 2:30PM EDT2021-07-16511.92576.30588.700.00-12426.65%
AMZN210820P038000002021-05-05 11:46AM EDT2021-08-20540.05596.05604.250.00-1526.59%
AMZN210917P038000002021-04-13 12:06PM EDT2021-09-17508.50666.60671.700.00-13836.44%
AMZN211015P038000002021-05-10 11:25AM EDT2021-10-15619.00614.75626.40-16.00-2.52%14825.63%
AMZN211119P038000002021-05-03 12:20PM EDT2021-11-19526.60637.50647.800.00-181926.42%
AMZN211217P038000002021-05-05 2:08PM EDT2021-12-17630.60649.75661.950.00-11626.53%
AMZN220121P038000002021-05-05 2:32PM EDT2022-01-21649.60665.00677.300.00-214826.43%
AMZN220318P038000002021-05-14 9:30AM EDT2022-03-18731.08694.55709.50-38.51-5.00%238527.15%
AMZN220617P038000002021-05-14 3:53PM EDT2022-06-17738.63735.75747.00-69.14-8.56%18541827.00%
AMZN230120P038000002021-05-13 9:58AM EDT2023-01-20836.00813.95828.00-19.00-2.22%17326.93%
AMZN230616P038000002021-05-03 12:15PM EDT2023-06-16798.70874.00892.000.00--127.75%