Mercado abrirá em 7 h 4 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:4500.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C045000002021-12-02 2:32PM EST2021-12-030.040.000.030.00-6710145.31%
AMZN211210C045000002021-12-02 2:30PM EST2021-12-100.140.050.12-0.02-12.50%6643158.40%
AMZN211217C045000002021-12-02 3:25PM EST2021-12-170.350.350.54-0.30-46.15%101,21650.57%
AMZN211223C045000002021-12-02 11:55AM EST2021-12-230.960.571.04-0.45-31.91%135946.00%
AMZN211231C045000002021-12-02 10:44AM EST2021-12-311.631.101.61-0.46-22.01%28241.31%
AMZN220121C045000002021-12-02 3:24PM EST2022-01-213.553.704.00-1.79-33.52%1802,14535.74%
AMZN220218C045000002021-12-02 2:54PM EST2022-02-1811.6611.3012.50-3.74-24.29%1936434.92%
AMZN220318C045000002021-12-02 3:45PM EST2022-03-1820.0318.2519.75-2.82-12.34%2932932.99%
AMZN220414C045000002021-12-02 2:52PM EST2022-04-1427.0026.4028.40-4.78-15.04%617332.08%
AMZN220520C045000002021-12-02 3:54PM EST2022-05-2044.2543.4545.95-6.60-12.98%334132.32%
AMZN220617C045000002021-12-02 1:52PM EST2022-06-1757.4854.0056.85-5.02-8.03%131,09531.86%
AMZN220715C045000002021-12-02 1:21PM EST2022-07-1568.0063.8068.50-8.90-11.57%61031.59%
AMZN220916C045000002021-12-02 1:34PM EST2022-09-16100.1495.00100.00-10.19-9.24%1215431.75%
AMZN230120C045000002021-12-02 3:43PM EST2023-01-20159.45149.00164.90-8.05-4.81%361,51032.19%
AMZN230317C045000002021-12-01 1:47PM EST2023-03-17204.00176.50192.50-0.31-0.15%13132.32%
AMZN230616C045000002021-11-29 10:14AM EST2023-06-16270.00218.60236.400.00-172232.51%
AMZN240119C045000002021-12-01 3:19PM EST2024-01-19335.00313.00327.000.00-365432.50%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P045000002021-11-30 10:29AM EST2021-12-03934.091,052.901,070.900.00-103285.14%
AMZN211210P045000002021-12-02 3:33PM EST2021-12-101,056.581,053.251,070.50+231.33+28.03%4499.94%
AMZN211217P045000002021-11-30 10:29AM EST2021-12-17934.291,053.351,071.000.00-23473.81%
AMZN211223P045000002021-11-15 3:36PM EST2021-12-23957.211,053.701,069.900.00-2160.85%
AMZN211231P045000002021-11-17 3:57PM EST2021-12-31954.871,053.401,071.300.00--053.44%
AMZN220121P045000002021-11-23 9:58AM EST2022-01-21914.311,054.601,070.700.00-18240.20%
AMZN220218P045000002021-11-08 10:46AM EST2022-02-18994.501,058.851,076.300.00-17235.60%
AMZN220318P045000002021-12-01 9:37AM EST2022-03-18973.441,063.501,081.350.00-23932.65%
AMZN220414P045000002021-12-02 3:22PM EST2022-04-141,090.001,070.151,088.65+224.16+25.89%4531.45%
AMZN220617P045000002021-11-30 3:28PM EST2022-06-171,050.231,094.501,110.100.00-415630.26%
AMZN220916P045000002021-11-05 9:01AM EST2022-09-161,053.681,130.501,147.500.00-16430.01%
AMZN230120P045000002021-12-02 12:55PM EST2023-01-201,171.351,177.001,196.00+62.69+5.65%301,01629.56%
AMZN230616P045000002021-11-30 3:25PM EST2023-06-161,197.301,230.401,246.500.00-250829.03%
AMZN240119P045000002021-12-01 10:33AM EST2024-01-191,230.301,286.001,304.500.00-6827.96%