Mercado abrirá em 8 h 23 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:4400.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C044000002021-12-02 3:32PM EST2021-12-030.040.000.03+0.01+33.33%51783134.38%
AMZN211210C044000002021-12-02 2:29PM EST2021-12-100.150.120.25-0.07-31.82%2172357.67%
AMZN211217C044000002021-12-02 3:39PM EST2021-12-170.540.310.66-0.31-36.47%4156047.88%
AMZN211223C044000002021-11-29 1:40PM EST2021-12-232.050.831.300.00-14943.85%
AMZN211231C044000002021-12-02 3:35PM EST2021-12-311.731.512.02-1.02-37.09%577839.53%
AMZN220107C044000002021-12-02 3:43PM EST2022-01-072.842.453.15-1.20-29.70%111737.79%
AMZN220121C044000002021-12-02 3:05PM EST2022-01-214.954.605.35-1.56-23.96%2369834.86%
AMZN220218C044000002021-12-02 3:53PM EST2022-02-1814.8514.2015.55-4.87-24.70%661534.18%
AMZN220318C044000002021-12-02 1:14PM EST2022-03-1825.8022.9024.55-3.86-13.01%749032.55%
AMZN220414C044000002021-12-02 12:33PM EST2022-04-1438.3032.7035.00-1.39-3.50%210631.83%
AMZN220520C044000002021-12-02 3:24PM EST2022-05-2052.0052.4555.25-15.55-23.02%15932.20%
AMZN220617C044000002021-12-02 3:41PM EST2022-06-1768.0064.4067.50-7.69-10.16%81,27031.79%
AMZN220715C044000002021-12-02 11:13AM EST2022-07-1582.3075.2580.40-25.70-23.80%1431.55%
AMZN220916C044000002021-12-02 1:34PM EST2022-09-16114.70109.15114.60-26.83-18.96%730931.75%
AMZN230120C044000002021-12-01 3:10PM EST2023-01-20190.00166.00182.000.00-330532.14%
AMZN230317C044000002021-12-01 1:47PM EST2023-03-17223.46196.50212.500.00-1532.41%
AMZN230616C044000002021-11-29 3:20PM EST2023-06-16292.51239.30257.000.00-111232.55%
AMZN240119C044000002021-12-01 3:33PM EST2024-01-19355.00335.80350.000.00-16632.57%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P044000002021-11-19 3:46PM EST2021-12-03882.42953.20970.100.00-110261.18%
AMZN211210P044000002021-11-30 2:53PM EST2021-12-10898.65953.55969.900.00-462691.91%
AMZN211217P044000002021-12-02 3:58PM EST2021-12-17968.22953.75969.85+135.27+16.24%103567.05%
AMZN211231P044000002021-11-19 11:16AM EST2021-12-31657.06954.10970.100.00-3348.54%
AMZN220121P044000002021-12-02 9:44AM EST2022-01-21925.35954.80971.55+240.55+35.13%24338.21%
AMZN220218P044000002021-11-18 11:00AM EST2022-02-18797.37961.60979.250.00-115034.71%
AMZN220318P044000002021-11-30 10:54AM EST2022-03-18911.70968.15986.350.00-8932.32%
AMZN220414P044000002021-11-15 10:55AM EST2022-04-14888.30976.95992.350.00-2230.52%
AMZN220520P044000002021-11-19 3:59PM EST2022-05-20806.49994.101,011.100.00-2230.99%
AMZN220617P044000002021-11-29 11:15AM EST2022-06-17905.511,004.501,020.600.00-296230.31%
AMZN220916P044000002021-11-29 10:38AM EST2022-09-16949.401,044.501,063.000.00-2024830.23%
AMZN230120P044000002021-11-11 2:14PM EST2023-01-201,050.001,094.001,113.500.00-24229.65%
AMZN230616P044000002021-11-23 11:16AM EST2023-06-161,067.051,150.751,167.500.00-2929.20%
AMZN240119P044000002021-12-01 10:34AM EST2024-01-191,155.601,209.001,227.000.00-23828.09%