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:4150.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C041500002021-05-11 1:05PM EDT2021-05-210.100.000.220.00-119365.33%
AMZN210528C041500002021-05-13 11:42AM EDT2021-05-280.300.000.500.00-21451.32%
AMZN210604C041500002021-05-14 2:54PM EDT2021-06-040.320.000.74-0.29-47.54%88243.20%
AMZN210611C041500002021-04-30 11:42AM EDT2021-06-114.210.000.880.00-74730937.94%
AMZN210618C041500002021-05-14 1:12PM EDT2021-06-180.600.320.94-0.19-24.05%319734.07%
AMZN210625C041500002021-05-10 3:56PM EDT2021-06-251.400.731.670.00-1233.35%
AMZN210716C041500002021-05-14 2:10PM EDT2021-07-162.452.053.05+0.07+2.94%214229.51%
AMZN210820C041500002021-05-14 10:53AM EDT2021-08-208.457.709.15+0.05+0.60%110028.40%
AMZN210917C041500002021-05-12 3:19PM EDT2021-09-1714.8112.7514.500.00-18727.45%
AMZN211015C041500002021-05-14 3:01PM EDT2021-10-1520.0019.1021.05+1.05+5.54%14426.98%
AMZN211119C041500002021-05-13 11:23AM EDT2021-11-1930.8532.8536.000.00-11727.91%
AMZN211217C041500002021-05-14 3:34PM EDT2021-12-1742.6539.7044.45+4.39+11.47%11227.64%
AMZN220121C041500002021-05-14 1:48PM EDT2022-01-2154.7553.1556.65+6.18+12.72%812627.59%
AMZN220318C041500002021-05-12 11:19AM EDT2022-03-1878.2075.9082.050.00-21028.23%
AMZN220617C041500002021-05-14 12:44PM EDT2022-06-17113.45112.30118.40+4.45+4.08%39828.44%
AMZN230120C041500002021-05-06 11:37AM EDT2023-01-20233.30189.00199.950.00-112828.70%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P041500002021-05-10 10:20AM EDT2021-05-21906.75919.95933.450.00-10106.84%
AMZN210604P041500002021-04-29 12:07PM EDT2021-06-04706.25917.50934.100.00--059.56%
AMZN210618P041500002021-04-21 9:39AM EDT2021-06-18839.10919.95933.850.00-11545.40%
AMZN210716P041500002021-04-22 1:07PM EDT2021-07-16811.45920.60934.150.00-2833.91%
AMZN210820P041500002021-05-04 2:08PM EDT2021-08-20876.70924.70936.950.00-1728.87%
AMZN210917P041500002020-10-19 12:02AM EDT2021-09-171,099.930.000.000.00--00.00%
AMZN211217P041500002021-04-28 3:04PM EDT2021-12-17772.00952.05963.400.00--126.14%
AMZN220121P041500002021-04-08 2:34PM EDT2022-01-21912.55906.95917.300.00-130.00%
AMZN220617P041500002021-05-12 9:30AM EDT2022-06-171,063.341,013.951,024.500.00-814026.42%
AMZN230120P041500002021-05-05 3:30PM EDT2023-01-201,076.001,078.951,091.450.00-11626.29%