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:4200.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C042000002021-05-14 1:57PM EDT2021-05-210.100.000.10+0.09+900.00%1673559.18%
AMZN210528C042000002021-05-12 11:45AM EDT2021-05-280.310.000.790.00-218350.24%
AMZN210604C042000002021-05-10 11:59AM EDT2021-06-040.740.010.710.00-25443.69%
AMZN210611C042000002021-04-30 9:54AM EDT2021-06-116.150.100.820.00-6338.46%
AMZN210618C042000002021-05-12 3:55PM EDT2021-06-181.310.570.690.00-958033.73%
AMZN210716C042000002021-05-13 10:31AM EDT2021-07-162.411.772.550.00-1439329.65%
AMZN210820C042000002021-05-14 3:34PM EDT2021-08-207.107.008.00-0.55-7.19%2727728.58%
AMZN210917C042000002021-05-14 2:34PM EDT2021-09-1711.4011.1012.70-0.19-1.64%124927.56%
AMZN211015C042000002021-05-14 10:46AM EDT2021-10-1517.7316.7018.70-1.27-6.68%47827.08%
AMZN211119C042000002021-05-13 11:19AM EDT2021-11-1929.0029.2531.950.00-24927.84%
AMZN211217C042000002021-05-14 10:32AM EDT2021-12-1736.8637.1540.25+0.76+2.11%510127.66%
AMZN220121C042000002021-05-14 3:19PM EDT2022-01-2149.5748.1551.35+7.37+17.46%1736827.54%
AMZN220318C042000002021-05-14 2:42PM EDT2022-03-1871.4069.8074.55+1.30+1.85%52628.05%
AMZN220617C042000002021-05-14 1:47PM EDT2022-06-17104.50104.75110.85+2.50+2.45%311928.41%
AMZN230120C042000002021-05-11 2:20PM EDT2023-01-20196.85179.30189.450.00-220828.60%
AMZN230616C042000002021-05-10 10:56AM EDT2023-06-16247.00243.50262.50-12.90-4.96%12130.06%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P042000002021-04-27 1:40PM EDT2021-05-21777.40967.70984.000.00-20104.16%
AMZN210618P042000002021-04-19 11:43AM EDT2021-06-181,059.00967.50984.000.00-1546.62%
AMZN210716P042000002021-05-06 9:32AM EDT2021-07-16947.75970.35983.800.00-12334.60%
AMZN210917P042000002021-02-22 4:14PM EDT2021-09-171,070.151,120.451,133.200.00--257.08%
AMZN211119P042000002021-04-30 9:46AM EDT2021-11-19750.00991.451,005.350.00-1027.03%
AMZN211217P042000002021-03-05 12:29PM EDT2021-12-171,344.021,069.151,078.000.00-6637.23%
AMZN220121P042000002021-03-09 2:51PM EDT2022-01-211,185.20908.50918.500.00-1190.00%
AMZN220617P042000002021-05-07 10:25AM EDT2022-06-171,089.551,056.201,066.60-32.55-2.90%211426.30%
AMZN230120P042000002021-04-14 3:30PM EDT2023-01-201,089.901,119.101,133.000.00-5726.30%