Mercado abrirá em 7 h 17 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:4300.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C043000002021-12-02 3:31PM EST2021-12-030.020.010.03-0.03-60.00%69600125.00%
AMZN211210C043000002021-12-02 12:49PM EST2021-12-100.270.100.29-0.09-25.00%1037153.08%
AMZN211217C043000002021-12-02 3:23PM EST2021-12-170.750.510.89-0.40-34.78%3928545.52%
AMZN211223C043000002021-12-02 11:42AM EST2021-12-231.731.191.68-0.32-15.61%1221841.69%
AMZN211231C043000002021-12-02 12:15PM EST2021-12-312.762.052.60-0.59-17.61%35337.72%
AMZN220107C043000002021-12-01 9:34AM EST2022-01-075.903.004.100.00-13436.31%
AMZN220121C043000002021-12-02 3:51PM EST2022-01-216.195.956.65-2.21-26.31%211,17533.46%
AMZN220218C043000002021-12-02 3:20PM EST2022-02-1817.8518.2519.75-6.00-25.16%1163033.53%
AMZN220318C043000002021-12-02 10:23AM EST2022-03-1834.3529.1030.95-1.35-3.78%121932.21%
AMZN220414C043000002021-11-30 3:50PM EST2022-04-1447.0040.7543.40-9.00-16.07%112631.63%
AMZN220520C043000002021-12-01 3:39PM EST2022-05-2074.5563.3066.800.00-32832.16%
AMZN220617C043000002021-12-01 12:00PM EST2022-06-1792.0076.4080.400.00-1328031.77%
AMZN220715C043000002021-11-23 10:04AM EST2022-07-15121.5088.7094.400.00-1131.53%
AMZN220916C043000002021-12-01 1:20PM EST2022-09-16147.14124.90131.600.00-420931.81%
AMZN230120C043000002021-12-02 3:05PM EST2023-01-20192.97186.00202.00-22.46-10.43%546432.18%
AMZN230317C043000002021-11-22 12:24PM EST2023-03-17255.13216.00233.500.00-43032.44%
AMZN230616C043000002021-11-29 3:20PM EST2023-06-16318.02261.75279.000.00-127032.58%
AMZN240119C043000002021-12-02 10:07AM EST2024-01-19384.80360.25374.50-26.15-6.36%14332.64%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211210P043000002021-11-22 9:30AM EST2021-12-10614.10853.75869.850.00-1084.91%
AMZN211217P043000002021-12-02 3:33PM EST2021-12-17856.13853.55869.85+179.18+26.47%52862.02%
AMZN211223P043000002021-12-02 3:58PM EST2021-12-23868.75853.50870.30+28.05+3.34%111153.01%
AMZN211231P043000002021-12-02 9:35AM EST2021-12-31857.80854.40870.45+272.90+46.66%1445.28%
AMZN220121P043000002021-11-24 11:33AM EST2022-01-21713.28855.90872.850.00-21636.33%
AMZN220218P043000002021-11-10 6:50AM EST2022-02-181,064.25759.40777.300.00-1790.00%
AMZN220318P043000002021-11-19 11:10AM EST2022-03-18633.25877.60889.200.00-4230.98%
AMZN220414P043000002021-12-01 3:39PM EST2022-04-14878.30884.45900.400.00-22030.41%
AMZN220617P043000002021-11-26 11:34AM EST2022-06-17859.58917.00931.300.00-116230.10%
AMZN220916P043000002021-08-17 10:45AM EST2022-09-161,116.45934.00952.000.00--027.34%
AMZN230120P043000002021-10-25 11:48AM EST2023-01-201,065.33977.00996.500.00-22426.76%
AMZN230616P043000002021-11-30 3:25PM EST2023-06-161,043.801,073.451,089.500.00-2429.31%