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:4550.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C045500002021-05-14 1:26PM EDT2021-05-210.030.020.05+0.01+50.00%127373.44%
AMZN210528C045500002021-05-12 3:05PM EDT2021-05-280.010.000.500.00-21560.79%
AMZN210611C045500002021-05-06 1:19PM EDT2021-06-110.380.000.620.00-2346.97%
AMZN210618C045500002021-05-12 10:06AM EDT2021-06-180.520.190.470.00-589540.85%
AMZN210716C045500002021-05-11 3:49PM EDT2021-07-161.650.661.570.00-17534.80%
AMZN210820C045500002021-05-11 11:07AM EDT2021-08-203.452.783.800.00-16231.39%
AMZN210917C045500002021-05-13 3:42PM EDT2021-09-175.854.655.800.00-1513429.52%
AMZN211015C045500002021-05-10 11:11AM EDT2021-10-158.867.208.500.00-19528.44%
AMZN211119C045500002021-05-14 12:31PM EDT2021-11-1914.1513.0015.25-8.76-38.24%1128.60%
AMZN211217C045500002021-04-29 2:44PM EDT2021-12-1758.8018.0019.850.00-4528.18%
AMZN220121C045500002021-05-14 3:05PM EDT2022-01-2126.2524.3026.55+2.77+11.80%617727.88%
AMZN220318C045500002021-05-13 1:20PM EDT2022-03-1836.2238.8541.800.00-18528.16%
AMZN220617C045500002021-05-13 11:51AM EDT2022-06-1760.4064.7068.950.00-12128.45%
AMZN230120C045500002021-05-14 3:10PM EDT2023-01-20127.95123.90132.65-79.00-38.17%65528.47%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P045500002021-04-28 11:47AM EDT2021-05-211,082.551,320.001,331.650.00-10120.65%
AMZN210618P045500002021-05-03 9:32AM EDT2021-06-181,080.351,320.001,333.500.00-1856.96%
AMZN210716P045500002021-04-29 3:43PM EDT2021-07-161,091.351,320.001,333.500.00-1342.49%
AMZN210820P045500002021-05-10 9:31AM EDT2021-08-201,281.001,320.401,332.300.00-2333.02%
AMZN210917P045500002021-05-06 9:54AM EDT2021-09-171,277.951,321.301,334.900.00-1931.09%
AMZN211015P045500002021-05-07 9:31AM EDT2021-10-151,242.701,322.751,336.200.00-1128.89%
AMZN220121P045500002021-03-02 10:34AM EDT2022-01-211,442.901,400.501,410.500.00--138.01%
AMZN220318P045500002021-04-30 10:06AM EDT2022-03-181,097.001,340.001,357.500.00-1126.10%
AMZN220617P045500002021-05-04 9:33AM EDT2022-06-171,268.501,361.501,376.350.00-11225.91%
AMZN230120P045500002021-05-03 10:51AM EDT2023-01-201,272.901,411.701,427.500.00-21625.87%