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:3850.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C038500002021-05-14 9:51AM EDT2021-05-210.270.000.10+0.05+22.73%1044743.65%
AMZN210528C038500002021-05-13 11:58AM EDT2021-05-280.400.230.620.00-36837.22%
AMZN210604C038500002021-05-12 2:15PM EDT2021-06-040.860.221.170.00-12332.91%
AMZN210611C038500002021-05-10 9:48AM EDT2021-06-112.620.801.400.00-4529.21%
AMZN210618C038500002021-05-14 11:50AM EDT2021-06-181.701.521.92-0.54-24.11%1234127.32%
AMZN210625C038500002021-05-14 3:37PM EDT2021-06-253.052.393.55-1.20-28.24%2527.47%
AMZN210716C038500002021-05-14 3:34PM EDT2021-07-167.106.157.60-0.47-6.21%1017825.78%
AMZN210820C038500002021-05-14 2:30PM EDT2021-08-2021.3721.1523.10+1.09+5.37%159826.77%
AMZN210917C038500002021-05-14 2:10PM EDT2021-09-1732.2032.0534.30-0.30-0.92%126526.44%
AMZN211015C038500002021-05-14 3:27PM EDT2021-10-1545.4543.6547.80+2.30+5.33%25826.59%
AMZN211119C038500002021-05-12 2:51PM EDT2021-11-1968.1066.9572.000.00-12027.79%
AMZN211217C038500002021-05-10 2:56PM EDT2021-12-1776.8579.4585.450.00-1427.74%
AMZN220121C038500002021-05-14 2:55PM EDT2022-01-2199.1096.05102.85+8.48+9.36%990927.81%
AMZN220318C038500002021-05-05 2:57PM EDT2022-03-18122.11126.35134.250.00-116228.34%
AMZN220617C038500002021-05-14 2:47PM EDT2022-06-17175.22170.70180.45+20.00+12.88%241,25928.78%
AMZN230120C038500002021-05-13 10:54AM EDT2023-01-20241.54261.30271.200.00-222128.96%
AMZN230616C038500002021-05-05 10:45AM EDT2023-06-16398.50332.50349.500.00-31230.34%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P038500002021-04-30 10:33AM EDT2021-05-21320.05619.95633.550.00-31274.91%
AMZN210611P038500002021-05-06 9:41AM EDT2021-06-11580.70620.30633.900.00--137.87%
AMZN210618P038500002021-05-05 3:02PM EDT2021-06-18578.65620.75634.650.00-15434.58%
AMZN210716P038500002021-04-29 9:33AM EDT2021-07-16408.50624.70638.400.00-1828.07%
AMZN210820P038500002021-05-10 10:56AM EDT2021-08-20650.90641.75647.800.00-1226.04%
AMZN210917P038500002021-04-29 3:51PM EDT2021-09-17489.55652.10658.900.00--225.88%
AMZN211119P038500002021-05-03 12:31PM EDT2021-11-19571.60678.90693.000.00-41826.91%
AMZN220121P038500002021-05-07 10:57AM EDT2022-01-21668.60704.90718.700.00-110526.52%
AMZN220318P038500002021-05-12 2:51PM EDT2022-03-18786.63733.35744.900.00-49726.72%
AMZN220617P038500002021-05-14 3:20PM EDT2022-06-17779.88773.30785.00-67.30-7.94%950126.95%
AMZN230120P038500002021-05-12 12:14PM EDT2023-01-20923.00849.90863.000.00-13926.78%