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:4350.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C043500002021-05-14 9:30AM EDT2021-05-210.040.000.05-0.02-33.33%17367.97%
AMZN210528C043500002021-05-10 9:37AM EDT2021-05-280.250.050.580.00-113156.93%
AMZN210604C043500002021-04-30 3:04PM EDT2021-06-041.720.000.870.00-16751.05%
AMZN210611C043500002021-05-10 3:54PM EDT2021-06-110.820.000.700.00-11942.88%
AMZN210618C043500002021-05-14 11:57AM EDT2021-06-180.500.040.54-0.16-24.24%111637.17%
AMZN210716C043500002021-05-12 11:47AM EDT2021-07-161.651.172.12-0.25-13.16%111132.36%
AMZN210820C043500002021-05-14 12:48PM EDT2021-08-204.774.405.15-0.08-1.65%39629.45%
AMZN210917C043500002021-05-10 3:54PM EDT2021-09-178.807.458.800.00-119928.42%
AMZN211015C043500002021-05-10 3:51PM EDT2021-10-1512.8011.4512.900.00-63127.61%
AMZN211119C043500002021-05-05 1:56PM EDT2021-11-1933.4519.8523.000.00-6828.18%
AMZN211217C043500002021-05-04 12:03PM EDT2021-12-1745.8327.0029.350.00-4627.86%
AMZN220121C043500002021-05-14 1:37PM EDT2022-01-2135.0035.5538.30+1.00+2.94%412427.65%
AMZN220318C043500002021-05-12 11:15AM EDT2022-03-1856.6554.1057.950.00-69528.09%
AMZN220617C043500002021-05-11 3:26PM EDT2022-06-1795.2084.7090.700.00-17928.48%
AMZN230120C043500002021-05-14 1:39PM EDT2023-01-20153.40153.15163.05+5.80+3.93%25128.59%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P043500002021-04-28 9:32AM EDT2021-05-211,203.241,119.951,133.350.00-10122.27%
AMZN210618P043500002021-02-22 11:15AM EDT2021-06-181,164.951,236.401,248.950.00-220106.27%
AMZN210716P043500002021-04-19 10:15AM EDT2021-07-16971.801,120.001,133.800.00-4938.55%
AMZN210820P043500002021-05-10 9:32AM EDT2021-08-201,094.701,121.651,135.300.00-1431.94%
AMZN211015P043500002021-03-05 10:30AM EDT2021-10-151,374.451,195.101,205.000.00-1943.69%
AMZN211119P043500002021-05-05 3:04PM EDT2021-11-191,098.651,133.501,147.050.00--627.36%
AMZN220121P043500002021-04-16 12:50PM EDT2022-01-211,017.201,144.501,156.700.00-111725.96%
AMZN220617P043500002021-04-19 11:31AM EDT2022-06-171,089.401,186.401,197.450.00-1226.24%
AMZN230120P043500002021-04-01 11:32AM EDT2023-01-201,179.651,098.001,113.500.00-190.00%