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:4000.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C040000002021-05-14 3:52PM EDT2021-05-210.090.050.10+0.03+50.00%2283,82054.88%
AMZN210528C040000002021-05-14 12:24PM EDT2021-05-280.240.220.42+0.20+500.00%1552843.85%
AMZN210604C040000002021-05-14 12:46PM EDT2021-06-040.720.500.60+0.32+80.00%128836.77%
AMZN210611C040000002021-05-11 3:31PM EDT2021-06-111.450.241.150.00-27834.22%
AMZN210618C040000002021-05-14 3:35PM EDT2021-06-181.000.951.15-0.22-18.03%2384,33130.49%
AMZN210625C040000002021-05-12 2:15PM EDT2021-06-251.541.282.250.00-324130.43%
AMZN210716C040000002021-05-14 3:58PM EDT2021-07-163.753.404.10-0.65-14.77%1393,48727.15%
AMZN210820C040000002021-05-14 3:38PM EDT2021-08-2012.9012.7514.15-0.30-2.27%991,01527.52%
AMZN210917C040000002021-05-14 3:55PM EDT2021-09-1721.1619.9521.80+0.76+3.73%201,30126.84%
AMZN211015C040000002021-05-14 11:44AM EDT2021-10-1530.5028.6531.45+0.90+3.04%2326326.72%
AMZN211119C040000002021-05-14 3:35PM EDT2021-11-1948.0046.6550.55+2.50+5.49%1224627.77%
AMZN211217C040000002021-05-13 2:34PM EDT2021-12-1755.0057.4061.750.00-312127.68%
AMZN220121C040000002021-05-14 3:42PM EDT2022-01-2173.2571.5076.00+4.43+6.44%332,67427.62%
AMZN220318C040000002021-05-14 1:00PM EDT2022-03-18100.2397.90104.30+12.78+14.61%1255228.19%
AMZN220617C040000002021-05-14 3:18PM EDT2022-06-17141.70138.50147.00+7.75+5.79%101,47928.65%
AMZN230120C040000002021-05-14 3:43PM EDT2023-01-20226.00222.80230.00+19.38+9.38%61,77528.63%
AMZN230616C040000002021-05-14 3:34PM EDT2023-06-16298.00291.00309.00+18.23+6.52%242730.21%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P040000002021-05-11 10:18AM EDT2021-05-21826.35769.95783.450.00-481994.18%
AMZN210528P040000002021-05-03 9:36AM EDT2021-05-28818.14767.70783.950.00-1264.90%
AMZN210604P040000002021-04-29 11:18AM EDT2021-06-04531.40767.75784.050.00--052.47%
AMZN210618P040000002021-05-14 11:08AM EDT2021-06-18788.75770.10782.20-70.75-8.23%26938.09%
AMZN210716P040000002021-05-04 11:13AM EDT2021-07-16702.45771.85785.350.00-33430.82%
AMZN210820P040000002021-05-06 3:15PM EDT2021-08-20734.78779.40792.400.00-1013228.05%
AMZN210917P040000002021-05-03 3:35PM EDT2021-09-17664.45785.60799.050.00-2726.93%
AMZN211015P040000002021-04-13 1:33PM EDT2021-10-15665.39851.70866.850.00-1537.67%
AMZN211119P040000002021-05-04 9:49AM EDT2021-11-19733.10808.70818.150.00-25126.07%
AMZN211217P040000002021-04-30 12:46PM EDT2021-12-17900.00818.00831.600.00-11026.58%
AMZN220121P040000002021-05-14 11:58AM EDT2022-01-21845.70829.80842.40+45.70+5.71%111826.21%
AMZN220318P040000002021-05-13 1:50PM EDT2022-03-18936.71854.45865.500.00-138526.46%
AMZN220617P040000002021-05-14 2:42PM EDT2022-06-17901.76890.70901.90-50.22-5.28%224926.71%
AMZN230120P040000002021-05-14 11:42AM EDT2023-01-20969.58961.55975.50-60.42-5.87%11,19026.60%
AMZN230616P040000002021-05-13 3:56PM EDT2023-06-161,069.701,017.501,036.500.00-21636827.46%