Mercado fechado

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.073,06-86,47 (-2,74%)
A partir de 3:03PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:4300.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C043000002021-02-22 2:09PM EST2021-02-260.020.000.08+0.01+100.00%30267135.94%
AMZN210305C043000002021-02-25 11:59AM EST2021-03-050.110.050.10-0.29-72.50%19167.19%
AMZN210312C043000002021-02-25 12:37PM EST2021-03-120.320.250.38-0.03-8.57%103357.03%
AMZN210319C043000002021-02-23 12:03PM EST2021-03-190.790.650.90-0.11-12.22%1229252.16%
AMZN210326C043000002021-02-22 1:19PM EST2021-03-261.410.941.78-0.64-31.22%31150.39%
AMZN210416C043000002021-02-25 1:14PM EST2021-04-163.052.863.35-0.50-14.08%825142.10%
AMZN210521C043000002021-02-25 10:53AM EST2021-05-2110.259.8010.45-0.70-6.39%125139.01%
AMZN210618C043000002021-02-25 12:48PM EST2021-06-1816.6316.3517.15-1.97-10.59%2025337.33%
AMZN210716C043000002021-02-25 11:36AM EST2021-07-1624.9122.8524.10-5.09-16.97%1550436.02%
AMZN210820C043000002021-02-25 1:35PM EST2021-08-2037.6836.3537.95-6.32-14.36%32236.02%
AMZN210917C043000002021-02-24 2:05PM EST2021-09-1745.0544.4046.50-6.77-13.06%150635.32%
AMZN211015C043000002021-02-25 1:13PM EST2021-10-1555.4553.2055.25-28.45-33.91%51634.77%
AMZN211119C043000002021-02-23 11:20AM EST2021-11-1980.3268.0070.600.00-10934.88%
AMZN211217C043000002021-02-19 12:35PM EST2021-12-1792.4777.1079.450.00-11234.45%
AMZN220121C043000002021-02-25 1:09PM EST2022-01-2191.3187.2090.00-9.35-9.29%784433.93%
AMZN220617C043000002021-02-25 1:20PM EST2022-06-17150.70144.95149.50-20.92-12.19%714633.94%
AMZN230120C043000002021-02-24 2:29PM EST2023-01-20251.00225.05230.050.00-13933.76%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P043000002021-02-22 12:59PM EST2021-02-261,107.701,214.351,220.400.00-200.00%
AMZN210319P043000002021-02-16 11:08AM EST2021-03-191,168.451,211.001,220.250.00-2340.00%
AMZN210416P043000002021-02-16 10:55AM EST2021-04-161,159.501,212.001,221.000.00-140.00%
AMZN210618P043000002020-11-30 10:49AM EST2021-06-181,203.301,057.351,062.850.00-2250.00%
AMZN210716P043000002021-01-21 10:59AM EST2021-07-161,027.301,076.851,082.350.00-270.00%
AMZN211015P043000002020-11-27 9:32AM EST2021-10-151,184.501,213.901,222.350.00-110.00%
AMZN220121P043000002021-02-17 10:27AM EST2022-01-211,140.001,283.401,288.250.00-3730.13%
AMZN220617P043000002020-11-03 1:32PM EST2022-06-171,440.741,319.551,331.250.00-2511229.75%
AMZN230120P043000002021-02-22 12:43PM EST2023-01-201,329.001,389.101,399.000.00-1829.84%