Mercado fechará em 2 h 40 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.112,09-47,44 (-1,50%)
A partir de 12:19PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:4600.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C046000002021-02-24 3:28PM EST2021-02-260.010.000.050.00-26159150.78%
AMZN210305C046000002021-02-17 10:59AM EST2021-03-050.400.000.050.00-458971.09%
AMZN210312C046000002021-02-23 2:16PM EST2021-03-120.210.010.180.00-23158.79%
AMZN210319C046000002021-02-25 11:36AM EST2021-03-190.380.300.40-0.12-24.00%213554.88%
AMZN210326C046000002021-02-22 12:54PM EST2021-03-261.230.521.120.00-281552.36%
AMZN210416C046000002021-02-19 3:54PM EST2021-04-162.031.372.15-0.72-26.18%112144.94%
AMZN210521C046000002021-02-23 9:41AM EST2021-05-217.205.906.400.00-18640.40%
AMZN210618C046000002021-02-25 12:02PM EST2021-06-1810.5010.1510.80-0.75-6.67%22,04338.30%
AMZN210716C046000002021-02-24 3:35PM EST2021-07-1616.6014.6515.350.00-26136.63%
AMZN210820C046000002021-02-24 2:48PM EST2021-08-2026.9824.0025.100.00-12136.30%
AMZN210917C046000002021-02-24 12:19PM EST2021-09-1734.2129.9031.450.00-61035.49%
AMZN211015C046000002021-02-24 2:50PM EST2021-10-1539.7536.7038.35-0.25-0.63%41634.91%
AMZN211119C046000002021-02-22 1:06PM EST2021-11-1959.8148.2550.400.00-28734.90%
AMZN211217C046000002021-02-24 11:46AM EST2021-12-1762.4255.5557.700.00-31734.44%
AMZN220121C046000002021-02-25 9:41AM EST2022-01-2172.0064.4565.90+1.37+1.94%221033.81%
AMZN220617C046000002021-02-05 3:38PM EST2022-06-17162.50114.10118.200.00-27233.80%
AMZN230120C046000002021-02-19 3:06PM EST2023-01-20197.54186.80193.05-14.92-7.02%16133.64%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210319P046000002021-02-16 12:09PM EST2021-03-191,346.351,486.651,497.400.00-2073.15%
AMZN210416P046000002021-02-03 3:55PM EST2021-04-161,290.751,484.751,498.700.00-2457.32%
AMZN210521P046000002021-01-25 10:48AM EST2021-05-211,317.901,445.501,450.550.00-110.00%
AMZN210618P046000002021-02-23 12:59PM EST2021-06-181,476.371,494.501,504.200.00-1641.43%
AMZN210716P046000002021-01-05 11:15AM EST2021-07-161,444.151,295.401,300.750.00-190.00%
AMZN210820P046000002020-12-16 12:21PM EST2021-08-201,429.471,524.451,529.650.00-1240.96%
AMZN210917P046000002021-01-21 9:47AM EST2021-09-171,346.221,379.051,386.050.00-140.00%
AMZN211015P046000002021-01-19 12:01AM EST2021-10-151,467.001,352.401,361.800.00--20.00%
AMZN211119P046000002020-12-15 12:36PM EST2021-11-191,526.651,523.351,534.700.00--234.29%
AMZN220121P046000002021-01-26 9:38AM EST2022-01-211,405.001,534.251,541.900.00-1332.05%
AMZN220617P046000002020-12-03 1:14PM EST2022-06-171,548.351,476.001,494.500.00-1117.45%