Mercado abrirá em 8 h 9 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:4600.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C046000002021-12-01 3:13PM EST2021-12-030.030.000.050.00-45235161.72%
AMZN211210C046000002021-12-02 2:30PM EST2021-12-100.050.000.06-0.12-70.59%513658.01%
AMZN211217C046000002021-12-02 3:00PM EST2021-12-170.330.070.38-0.30-47.62%1141552.30%
AMZN211223C046000002021-12-02 9:49AM EST2021-12-230.990.390.850.00-18848.11%
AMZN211231C046000002021-12-02 10:58AM EST2021-12-311.460.791.30-0.21-12.57%256443.02%
AMZN220107C046000002021-11-26 11:47AM EST2022-01-077.291.442.070.00-202040.96%
AMZN220121C046000002021-12-02 3:39PM EST2022-01-213.273.053.50-1.17-26.35%1482337.39%
AMZN220218C046000002021-12-02 2:34PM EST2022-02-189.909.1510.30-2.59-20.74%815735.77%
AMZN220318C046000002021-12-02 11:06AM EST2022-03-1817.4014.7516.10-4.50-20.55%314233.50%
AMZN220414C046000002021-12-01 3:58PM EST2022-04-1427.0521.5023.30+0.87+3.32%118932.41%
AMZN220520C046000002021-12-02 3:51PM EST2022-05-2037.0036.1038.40-7.20-16.29%271,04732.49%
AMZN220617C046000002021-12-01 1:30PM EST2022-06-1757.5045.5048.050.00-212431.98%
AMZN220916C046000002021-12-02 11:09AM EST2022-09-1690.7582.7587.30-6.07-6.27%23931.76%
AMZN230120C046000002021-12-02 1:11PM EST2023-01-20145.00133.50148.85-15.00-9.38%146132.20%
AMZN230317C046000002021-11-15 10:05AM EST2023-03-17188.15159.50175.500.00-41832.33%
AMZN230616C046000002021-11-05 2:44PM EST2023-06-16205.25200.00216.000.00-13932.39%
AMZN240119C046000002021-11-22 12:15PM EST2024-01-19325.88291.70306.000.00-12332.47%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211210P046000002021-12-02 1:55PM EST2021-12-101,147.751,153.051,170.30+139.23+13.81%77105.93%
AMZN211217P046000002021-11-30 9:30AM EST2021-12-171,039.251,153.051,169.850.00-2476.57%
AMZN211223P046000002021-11-18 1:46PM EST2021-12-231,156.201,153.251,169.90+233.38+25.29%1164.81%
AMZN211231P046000002021-11-30 2:53PM EST2021-12-311,098.951,153.451,171.000.00-222356.53%
AMZN220121P046000002021-11-29 9:33AM EST2022-01-211,067.501,153.901,170.000.00-11442.13%
AMZN220218P046000002021-10-20 12:15PM EST2022-02-181,199.95934.40951.100.00-2700.00%
AMZN220318P046000002021-10-29 8:50AM EST2022-03-181,299.801,104.501,118.900.00-240.00%
AMZN220414P046000002021-12-01 12:08PM EST2022-04-141,083.951,165.751,184.500.00-2432.00%
AMZN220617P046000002021-11-17 12:53PM EST2022-06-171,065.991,188.151,199.600.00-152829.85%
AMZN230120P046000002021-12-01 9:30AM EST2023-01-201,188.401,261.501,279.500.00-139329.40%
AMZN230616P046000002021-11-23 11:16AM EST2023-06-161,220.951,311.601,327.500.00-2628.88%
AMZN240119P046000002021-11-26 11:50AM EST2024-01-191,321.001,365.501,384.000.00-4627.86%