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:4750.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C047500002021-05-14 9:47AM EDT2021-05-210.050.000.05+0.04+400.00%217180.08%
AMZN210528C047500002021-05-14 3:48PM EDT2021-05-280.130.000.48+0.12+1,200.00%11167.29%
AMZN210604C047500002021-05-05 10:45AM EDT2021-06-040.200.000.580.00--055.88%
AMZN210611C047500002021-04-30 11:31AM EDT2021-06-110.330.020.410.00-202050.00%
AMZN210618C047500002021-05-10 10:53AM EDT2021-06-180.410.000.620.00-111846.58%
AMZN210716C047500002021-05-12 12:10PM EDT2021-07-160.820.301.190.00-15437.26%
AMZN210820C047500002021-05-13 2:57PM EDT2021-08-202.651.872.790.00-25133.18%
AMZN210917C047500002021-05-05 9:49AM EDT2021-09-177.403.104.050.00--130.80%
AMZN211015C047500002021-04-30 10:36AM EDT2021-10-1521.964.855.900.00-161829.46%
AMZN211217C047500002021-05-11 3:49PM EDT2021-12-1714.7512.3013.850.00-21728.70%
AMZN220121C047500002021-05-14 2:13PM EDT2022-01-2117.2016.9018.70-0.32-1.83%517228.23%
AMZN220318C047500002021-05-13 1:20PM EDT2022-03-1826.6428.5530.000.00-132628.26%
AMZN220617C047500002021-05-12 11:50AM EDT2022-06-1748.0050.3052.500.00-127628.50%
AMZN230120C047500002021-04-29 11:19AM EDT2023-01-20103.34101.30108.85-92.91-47.34%14028.48%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P047500002021-04-30 9:30AM EDT2021-05-211,240.621,517.501,534.100.00-20142.01%
AMZN210618P047500002021-03-05 3:44PM EDT2021-06-181,777.351,585.301,597.500.00-24101.75%
AMZN210716P047500002021-04-29 11:55AM EDT2021-07-161,293.051,517.501,534.100.00-2047.41%
AMZN210820P047500002021-04-29 12:07PM EDT2021-08-201,311.101,520.001,532.500.00-1236.57%
AMZN211119P047500002021-05-07 9:40AM EDT2021-11-191,457.001,523.251,533.450.00-1127.06%
AMZN211217P047500002021-05-11 9:30AM EDT2021-12-171,623.85--+1,623.85---0.00%
AMZN220121P047500002021-04-23 3:06PM EDT2022-01-211,405.111,524.001,539.550.00-54926.24%
AMZN220318P047500002021-05-06 2:00PM EDT2022-03-181,483.001,531.001,547.500.00-4526.10%
AMZN220617P047500002021-04-21 3:57PM EDT2022-06-171,449.211,546.501,563.000.00-623125.98%
AMZN230120P047500002021-04-19 1:28PM EDT2023-01-201,501.551,587.001,604.500.00-42725.66%