Mercado abrirá em 7 h 31 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:4100.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C041000002021-12-02 3:59PM EST2021-12-030.010.010.03-0.06-85.71%6241,319100.00%
AMZN211210C041000002021-12-02 3:11PM EST2021-12-100.430.330.68-0.38-46.91%3445649.04%
AMZN211217C041000002021-12-02 3:58PM EST2021-12-171.511.221.58-0.74-32.89%21589139.93%
AMZN211223C041000002021-12-02 12:28PM EST2021-12-233.382.243.05-0.32-8.65%157437.23%
AMZN211231C041000002021-12-02 3:24PM EST2021-12-313.903.704.55-2.10-35.00%820333.88%
AMZN220107C041000002021-12-02 3:43PM EST2022-01-076.645.557.00-2.70-28.91%21632.92%
AMZN220121C041000002021-12-02 3:37PM EST2022-01-2111.8011.0012.10-2.40-16.90%531,25931.29%
AMZN220218C041000002021-12-02 3:31PM EST2022-02-1833.2531.7533.80-5.61-14.44%1241732.63%
AMZN220318C041000002021-12-02 2:44PM EST2022-03-1849.9547.9550.40-8.55-14.62%2249531.75%
AMZN220414C041000002021-12-02 2:40PM EST2022-04-1464.8563.7567.70-11.76-15.35%510231.44%
AMZN220520C041000002021-12-02 3:01PM EST2022-05-2094.8792.5597.15-9.95-9.49%41732.12%
AMZN220617C041000002021-12-02 2:41PM EST2022-06-17113.00108.65113.55-13.00-10.32%1041031.78%
AMZN220916C041000002021-12-02 10:02AM EST2022-09-16182.97165.05172.05-9.03-4.70%316931.89%
AMZN230120C041000002021-12-02 3:15PM EST2023-01-20239.68231.45249.25-31.47-11.61%1131132.34%
AMZN230317C041000002021-11-22 10:11AM EST2023-03-17350.20264.75282.000.00-11332.56%
AMZN230616C041000002021-11-22 10:51AM EST2023-06-16367.00312.75330.000.00-143432.72%
AMZN240119C041000002021-11-29 9:57AM EST2024-01-19431.00414.60429.00-44.07-9.28%11932.81%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P041000002021-11-23 3:16PM EST2021-12-03519.79654.80669.850.00-66198.65%
AMZN211210P041000002021-12-01 10:53AM EST2021-12-10562.32653.55669.850.00-2070.25%
AMZN211217P041000002021-11-18 3:51PM EST2021-12-17417.58653.60670.400.00-122352.06%
AMZN211223P041000002021-11-22 9:53AM EST2021-12-23424.28654.90671.550.00-1245.25%
AMZN211231P041000002021-11-30 3:32PM EST2021-12-31653.19655.65671.600.00-3338.56%
AMZN220107P041000002021-12-02 3:15PM EST2022-01-07674.22657.40674.00+27.86+4.31%61036.39%
AMZN220121P041000002021-11-23 11:44AM EST2022-01-21568.08660.35678.000.00-106233.08%
AMZN220218P041000002021-11-19 9:46AM EST2022-02-18454.73679.35694.900.00-11432.21%
AMZN220318P041000002021-10-21 9:55AM EST2022-03-18700.71511.00521.400.00-1290.00%
AMZN220414P041000002021-11-05 9:03AM EST2022-04-14633.26711.60722.600.00-1230.12%
AMZN220520P041000002021-11-22 3:56PM EST2022-05-20635.00734.00750.550.00-1230.86%
AMZN220617P041000002021-10-29 11:02AM EST2022-06-17816.56713.80724.000.00-113224.96%
AMZN220916P041000002021-11-23 12:46PM EST2022-09-16732.00800.50817.500.00-11530.32%
AMZN230120P041000002021-11-29 3:57PM EST2023-01-20789.88859.50877.100.00-28329.82%
AMZN230317P041000002021-11-30 1:31PM EST2023-03-17860.31885.05902.800.00-1629.77%
AMZN230616P041000002021-12-01 2:29PM EST2023-06-16907.63924.20940.000.00-1629.56%
AMZN240119P041000002021-12-02 3:47PM EST2024-01-19990.10986.501,003.50+19.47+2.01%1628.39%