Mercado abrirá em 6 h 57 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:3900.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C039000002021-12-02 3:40PM EST2021-12-030.050.040.12-0.22-81.48%3172,49382.62%
AMZN211210C039000002021-12-02 3:32PM EST2021-12-101.131.001.46-0.73-39.25%23656340.77%
AMZN211217C039000002021-12-02 3:58PM EST2021-12-173.303.103.70-1.62-32.93%2421,59034.66%
AMZN211223C039000002021-12-02 3:54PM EST2021-12-235.565.206.25-2.22-28.53%4918632.42%
AMZN211231C039000002021-12-02 3:55PM EST2021-12-319.008.9510.05-5.00-35.71%2323130.61%
AMZN220107C039000002021-12-02 3:00PM EST2022-01-0713.8513.2515.40-4.55-24.73%251930.53%
AMZN220121C039000002021-12-02 3:57PM EST2022-01-2124.0523.6025.30-5.56-18.78%913,02729.79%
AMZN220218C039000002021-12-02 3:59PM EST2022-02-1857.0657.5060.20-9.39-14.13%3036732.24%
AMZN220318C039000002021-12-02 3:48PM EST2022-03-1884.0679.9083.10-10.69-11.28%4425531.64%
AMZN220414C039000002021-12-02 12:55PM EST2022-04-14110.31100.20105.30-4.69-4.08%2915731.48%
AMZN220520C039000002021-12-02 10:55AM EST2022-05-20140.05135.00140.65-49.58-26.15%14232.25%
AMZN220617C039000002021-12-02 2:06PM EST2022-06-17160.15153.75159.70-3.50-2.14%887131.96%
AMZN220916C039000002021-12-02 2:22PM EST2022-09-16223.97215.65225.05-25.87-10.35%114232.15%
AMZN230120C039000002021-12-02 3:50PM EST2023-01-20298.00288.50306.00-16.00-5.10%1941932.52%
AMZN230317C039000002021-12-01 2:09PM EST2023-03-17358.68323.10340.000.00-16732.74%
AMZN230616C039000002021-11-26 12:57PM EST2023-06-16425.00372.85389.500.00-39232.90%
AMZN240119C039000002021-12-01 11:03AM EST2024-01-19533.46477.15491.500.00-13033.04%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P039000002021-12-02 3:56PM EST2021-12-03470.00453.15468.50+83.80+21.70%4310146.62%
AMZN211210P039000002021-12-02 10:43AM EST2021-12-10462.35453.90470.50+150.95+48.47%1455.15%
AMZN211217P039000002021-12-02 3:18PM EST2021-12-17474.00455.85472.35+32.50+7.36%646842.24%
AMZN211231P039000002021-12-02 3:18PM EST2021-12-31477.14461.05477.35+100.26+26.60%3633.63%
AMZN220121P039000002021-12-02 12:15PM EST2022-01-21464.95476.15488.40+89.95+23.99%720829.98%
AMZN220218P039000002021-11-30 10:10AM EST2022-02-18408.90508.05518.900.00-511531.41%
AMZN220318P039000002021-11-29 9:54AM EST2022-03-18461.11529.40539.650.00-18730.63%
AMZN220414P039000002021-11-26 11:36AM EST2022-04-14506.35545.35561.050.00-1430.52%
AMZN220520P039000002021-12-02 12:03PM EST2022-05-20583.00578.30589.85+50.50+9.48%51930.66%
AMZN220617P039000002021-12-02 11:09AM EST2022-06-17596.19595.15608.05+67.14+12.69%245730.42%
AMZN220916P039000002021-11-29 9:30AM EST2022-09-16603.70652.50669.650.00-13430.62%
AMZN230120P039000002021-11-19 12:46PM EST2023-01-20561.60717.00734.100.00-114730.13%
AMZN230317P039000002021-11-29 12:48PM EST2023-03-17664.45744.15761.750.00-26230.10%
AMZN230616P039000002021-11-08 2:56PM EST2023-06-16727.75784.55800.000.00-110429.84%
AMZN240119P039000002021-11-18 11:33AM EST2024-01-19739.15850.50867.700.00--228.76%