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:4300.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C043000002021-05-13 9:48AM EDT2021-05-210.050.000.050.00-347860.94%
AMZN210528C043000002021-05-14 9:30AM EDT2021-05-280.370.100.60+0.03+8.82%36253.52%
AMZN210604C043000002021-05-10 9:49AM EDT2021-06-040.360.000.890.00-2848.28%
AMZN210611C043000002021-05-12 1:01PM EDT2021-06-110.540.000.730.00-434640.88%
AMZN210618C043000002021-05-13 1:48PM EDT2021-06-180.460.400.460.00-139134.80%
AMZN210716C043000002021-05-14 12:37PM EDT2021-07-161.821.342.30-0.14-7.14%780331.40%
AMZN210820C043000002021-05-14 12:45PM EDT2021-08-205.505.456.25-0.60-9.84%79129.30%
AMZN210917C043000002021-05-14 1:39PM EDT2021-09-178.858.459.90-1.75-16.51%126028.04%
AMZN211015C043000002021-05-11 12:28PM EDT2021-10-1513.2512.9515.300.00-15427.65%
AMZN211119C043000002021-05-04 12:08PM EDT2021-11-1924.1122.2025.45-18.59-43.54%218227.96%
AMZN211217C043000002021-05-13 3:31PM EDT2021-12-1731.0029.9032.650.00-12627.75%
AMZN220121C043000002021-05-14 1:47PM EDT2022-01-2140.2539.5042.35+1.60+4.14%769227.60%
AMZN220318C043000002021-05-12 1:48PM EDT2022-03-1856.8758.8562.500.00-18627.97%
AMZN220617C043000002021-05-14 2:37PM EDT2022-06-1792.8290.8597.20+3.90+4.39%114228.45%
AMZN230120C043000002021-05-12 10:34AM EDT2023-01-20166.85161.55170.850.00-112928.53%
AMZN230616C043000002021-05-11 1:22PM EDT2023-06-16234.71225.05243.450.00-21430.10%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P043000002021-05-05 11:06AM EDT2021-05-21979.951,069.951,082.150.00-50105.88%
AMZN210528P043000002021-05-07 9:35AM EDT2021-05-28987.351,069.951,081.700.00-1073.79%
AMZN210618P043000002021-04-29 1:39PM EDT2021-06-18833.351,067.501,084.100.00-43350.04%
AMZN210716P043000002021-05-05 9:35AM EDT2021-07-16970.651,070.101,084.100.00-11237.33%
AMZN210820P043000002021-02-23 11:00AM EDT2021-08-201,217.501,243.501,252.500.00--171.58%
AMZN210917P043000002021-03-29 10:21AM EDT2021-09-171,274.15869.35885.650.00--20.00%
AMZN211015P043000002020-11-27 10:32AM EDT2021-10-151,184.501,213.901,222.350.00-1152.75%
AMZN220121P043000002021-04-08 12:17PM EDT2022-01-211,038.401,039.501,050.800.00-160.00%
AMZN220617P043000002021-05-03 12:13PM EDT2022-06-171,017.001,142.601,154.000.00-213426.31%
AMZN230120P043000002021-05-03 2:43PM EDT2023-01-201,107.351,200.851,213.550.00-32126.07%