Mercado abrirá em 8 h 38 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
2.135,50+53,50 (+2,57%)
No fechamento: 04:00PM EDT
2.131,00 -4,50 (-0,21%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:4200.00
Opções de comprapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527C042000002022-05-12 11:14AM EDT2022-05-270.190.000.150.00-1257276.17%
AMZN220603C042000002022-05-18 9:36AM EDT2022-06-030.010.000.050.00-1150120.70%
AMZN220617C042000002022-05-25 11:41AM EDT2022-06-170.150.010.14-0.02-11.76%1361,11481.45%
AMZN220715C042000002022-05-25 1:15PM EDT2022-07-150.490.250.73+0.10+25.64%341563.94%
AMZN220819C042000002022-05-25 10:55AM EDT2022-08-191.230.661.25-0.02-1.60%23052.62%
AMZN220916C042000002022-05-25 3:37PM EDT2022-09-161.651.232.24-0.06-3.51%91,08250.32%
AMZN221021C042000002022-05-24 9:30AM EDT2022-10-212.331.573.000.00-18545.65%
AMZN230120C042000002022-05-25 11:18AM EDT2023-01-205.804.305.85+0.65+12.62%191639.40%
AMZN230317C042000002022-05-18 12:15PM EDT2023-03-178.326.7510.200.00-19638.67%
AMZN230616C042000002022-05-23 2:18PM EDT2023-06-1615.3013.5017.900.00-49737.32%
AMZN230915C042000002022-05-25 3:44PM EDT2023-09-1525.0020.9028.20+3.01+13.69%13136.73%
AMZN240119C042000002022-05-25 12:25PM EDT2024-01-1939.5034.0044.00+5.00+14.49%140436.07%
AMZN240621C042000002022-05-23 10:03AM EDT2024-06-2156.0052.5067.000.00-13235.77%
Opções de vendapara27 de maio de 2022
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN220527P042000002022-04-26 9:31AM EDT2022-05-271,320.502,060.652,066.000.00--0362.60%
AMZN220617P042000002022-05-23 9:46AM EDT2022-06-172,033.452,060.452,066.050.00-61107.51%
AMZN220715P042000002022-04-29 11:55AM EDT2022-07-151,668.552,055.252,073.750.00-20053.71%
AMZN220819P042000002022-04-14 11:23AM EDT2022-08-191,141.641,931.601,943.850.00-200.00%
AMZN220916P042000002022-05-02 12:27PM EDT2022-09-161,777.772,054.952,073.750.00-3061.47%
AMZN221021P042000002022-05-09 1:48PM EDT2022-10-211,993.822,055.102,073.750.00-2053.80%
AMZN230120P042000002022-05-09 11:03AM EDT2023-01-201,984.682,054.952,073.750.00-10042.47%
AMZN230317P042000002022-05-16 1:06PM EDT2023-03-171,987.342,054.502,073.000.00-16037.78%
AMZN230616P042000002022-05-05 1:42PM EDT2023-06-161,857.202,054.502,073.000.00-3033.10%
AMZN230915P042000002022-05-24 10:36AM EDT2023-09-152,152.412,055.002,073.000.00-12029.84%
AMZN240119P042000002022-05-24 10:19AM EDT2024-01-192,165.532,055.002,073.500.00-22726.84%