Mercado abrirá em 6 h 50 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:4700.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C047000002021-12-02 1:06PM EST2021-12-030.010.000.03-0.03-75.00%31,047167.19%
AMZN211210C047000002021-12-02 12:56PM EST2021-12-100.040.030.05+0.01+33.33%15563.09%
AMZN211217C047000002021-12-02 3:34PM EST2021-12-170.260.080.43-0.24-48.00%1317653.61%
AMZN211223C047000002021-12-02 2:08PM EST2021-12-230.400.270.73-1.58-79.80%21950.34%
AMZN211231C047000002021-12-02 9:43AM EST2021-12-311.320.571.03+0.02+1.54%376444.52%
AMZN220121C047000002021-12-02 1:22PM EST2022-01-212.952.472.89-0.77-20.70%741938.61%
AMZN220218C047000002021-12-02 1:23PM EST2022-02-188.407.558.65-4.10-32.80%326236.68%
AMZN220318C047000002021-11-30 11:50AM EST2022-03-1818.4312.1013.400.00-117234.11%
AMZN220414C047000002021-12-01 12:36PM EST2022-04-1425.0017.7519.400.00-113832.83%
AMZN220520C047000002021-12-02 1:48PM EST2022-05-2032.7030.0532.35-4.90-13.03%71432.73%
AMZN220617C047000002021-12-02 12:20PM EST2022-06-1743.1538.4540.75-8.57-16.57%214532.13%
AMZN220715C047000002021-12-01 2:10PM EST2022-07-1556.2546.2050.050.00-22031.77%
AMZN220916C047000002021-11-24 11:52AM EST2022-09-16110.7072.1576.350.00-2731.81%
AMZN230120C047000002021-12-01 11:44AM EST2023-01-20150.50119.50134.450.00-21,25632.22%
AMZN230317C047000002021-11-09 10:14AM EST2023-03-17151.90144.00160.000.00-4732.34%
AMZN230616C047000002021-12-02 3:04PM EST2023-06-16191.05183.00199.00-77.05-28.74%55632.39%
AMZN240119C047000002021-11-19 9:43AM EST2024-01-19381.23271.80286.000.00-13132.42%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203P047000002021-11-24 10:01AM EST2021-12-031,136.051,253.201,270.900.00--0321.34%
AMZN211210P047000002021-12-02 12:08PM EST2021-12-101,249.931,254.101,270.30+112.57+9.90%66112.17%
AMZN211217P047000002021-11-24 11:31AM EST2021-12-171,097.341,253.851,269.850.00-1181.10%
AMZN211223P047000002021-11-18 1:45PM EST2021-12-231,022.131,253.651,270.450.00--269.49%
AMZN211231P047000002021-11-30 3:15PM EST2021-12-311,198.561,253.501,270.300.00-1358.95%
AMZN220121P047000002021-11-23 10:01AM EST2022-01-211,159.601,253.351,269.950.00-12544.57%
AMZN220218P047000002021-11-18 12:15PM EST2022-02-181,043.271,256.101,272.950.00-17037.91%
AMZN220318P047000002021-12-02 11:32AM EST2022-03-181,271.701,258.651,276.50-147.60-10.40%11134.40%
AMZN220414P047000002021-10-29 8:31AM EST2022-04-141,420.301,206.551,216.000.00-290.00%
AMZN220617P047000002021-08-25 4:22PM EST2022-06-171,267.901,286.751,297.050.00--330.83%
AMZN230120P047000002021-08-25 4:32PM EST2023-01-201,186.781,333.501,352.500.00-1828.01%
AMZN230317P047000002021-11-23 11:12AM EST2023-03-171,278.601,365.001,383.000.00-20929.08%
AMZN230616P047000002021-11-23 11:20AM EST2023-06-161,304.701,392.501,410.500.00-181028.76%
AMZN240119P047000002021-11-23 11:17AM EST2024-01-191,357.401,446.001,465.000.00-2227.76%