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:4600.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C046000002021-05-11 2:01PM EDT2021-05-210.040.010.050.00-140574.61%
AMZN210528C046000002021-05-10 10:00AM EDT2021-05-280.060.000.520.00-54562.74%
AMZN210611C046000002021-05-05 2:40PM EDT2021-06-110.500.000.600.00-21048.12%
AMZN210618C046000002021-05-11 11:31AM EDT2021-06-180.280.010.69-0.18-39.13%31,73243.68%
AMZN210716C046000002021-05-12 12:10PM EDT2021-07-160.930.561.470.00-114235.46%
AMZN210820C046000002021-05-14 3:44PM EDT2021-08-202.992.513.55-0.14-4.47%17431.90%
AMZN210917C046000002021-05-07 2:08PM EDT2021-09-175.604.205.300.00-16129.85%
AMZN211015C046000002021-05-12 2:36PM EDT2021-10-158.106.557.750.00-23928.71%
AMZN211119C046000002021-05-10 11:11AM EDT2021-11-1913.8811.7513.950.00-109828.80%
AMZN211217C046000002021-05-10 10:54AM EDT2021-12-1718.8416.3518.150.00-11828.32%
AMZN220121C046000002021-05-14 3:05PM EDT2022-01-2122.7522.1524.25-0.40-1.73%1623827.95%
AMZN220318C046000002021-05-13 12:42PM EDT2022-03-1834.2534.7038.600.00-17828.21%
AMZN220617C046000002021-05-12 1:38PM EDT2022-06-1761.1560.0064.600.00-158728.48%
AMZN230120C046000002021-05-03 3:00PM EDT2023-01-20179.00117.95126.350.00-99428.48%
AMZN230616C046000002021-05-10 1:20PM EDT2023-06-16168.13174.00188.000.00-2029.80%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P046000002021-05-03 11:25AM EDT2021-05-211,186.601,367.501,383.500.00-70130.52%
AMZN210618P046000002021-04-28 2:32PM EDT2021-06-181,396.351,367.501,384.10+262.40+23.14%1459.27%
AMZN210716P046000002021-04-29 3:43PM EDT2021-07-161,140.351,367.501,381.700.00-1041.43%
AMZN210820P046000002020-12-16 1:21PM EDT2021-08-201,429.471,524.451,529.650.00-1276.10%
AMZN210917P046000002021-05-14 2:56PM EDT2021-09-171,377.661,370.951,384.60-228.04-14.20%2631.67%
AMZN211015P046000002021-01-19 1:01AM EDT2021-10-151,467.001,352.401,361.800.00--00.00%
AMZN211119P046000002020-12-15 1:36PM EDT2021-11-191,526.651,523.351,534.700.00--255.08%
AMZN220121P046000002021-04-30 1:17PM EDT2022-01-211,143.211,376.751,394.300.00-10726.09%
AMZN220617P046000002021-05-13 11:11AM EDT2022-06-171,485.001,407.501,423.500.00-81826.06%
AMZN230120P046000002021-04-29 3:30PM EDT2023-01-201,313.401,453.701,471.500.00-102125.84%