Mercado abrirá em 7 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:4800.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C048000002021-12-02 1:22PM EST2021-12-030.010.000.010.00-2170165.63%
AMZN211210C048000002021-12-01 2:09PM EST2021-12-100.040.000.050.00-2015164.84%
AMZN211217C048000002021-12-02 12:08PM EST2021-12-170.240.000.41-0.10-29.41%640155.76%
AMZN211223C048000002021-11-23 1:32PM EST2021-12-232.120.180.640.00-4810250.24%
AMZN211231C048000002021-12-02 3:48PM EST2021-12-310.750.660.85-0.27-26.47%15625846.11%
AMZN220107C048000002021-12-02 1:43PM EST2022-01-071.341.031.41-0.47-25.97%233743.85%
AMZN220121C048000002021-12-02 3:33PM EST2022-01-212.252.012.44-0.56-19.93%522,51239.87%
AMZN220218C048000002021-12-02 10:43AM EST2022-02-187.186.307.35-1.52-17.47%322537.58%
AMZN220318C048000002021-11-29 12:43PM EST2022-03-1818.6510.1011.250.00-413634.72%
AMZN220414C048000002021-12-01 10:17AM EST2022-04-1421.0014.8016.300.00-14733.28%
AMZN220520C048000002021-12-02 2:51PM EST2022-05-2026.2525.4027.30-4.95-15.87%12232.97%
AMZN220617C048000002021-12-02 11:27AM EST2022-06-1736.3532.6034.70-7.70-17.48%282432.31%
AMZN220715C048000002021-12-01 11:04AM EST2022-07-1552.2039.4543.000.00-22231.91%
AMZN220916C048000002021-12-02 9:44AM EST2022-09-1673.3563.1066.95-1.65-2.20%216231.88%
AMZN230120C048000002021-11-24 9:50AM EST2023-01-20120.00106.50121.75-15.00-11.11%149332.28%
AMZN230317C048000002021-11-22 10:27AM EST2023-03-17165.50130.00146.000.00-1432.37%
AMZN230616C048000002021-11-30 3:53PM EST2023-06-16194.90167.00183.000.00-247332.37%
AMZN240119C048000002021-11-29 12:37PM EST2024-01-19306.27253.20267.500.00-14732.39%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P048000002021-11-16 10:27AM EST2021-12-171,257.251,353.751,369.900.00-2085.57%
AMZN211231P048000002021-12-02 12:19PM EST2021-12-311,337.951,353.751,370.15+114.95+9.40%4961.91%
AMZN220121P048000002021-11-22 12:03PM EST2022-01-211,220.601,353.151,369.850.00-212946.86%
AMZN220218P048000002021-11-15 11:43AM EST2022-02-181,277.401,355.101,371.600.00-110538.95%
AMZN220318P048000002021-12-01 10:14AM EST2022-03-181,277.351,357.601,374.800.00-1535.30%
AMZN220414P048000002021-12-02 3:51PM EST2022-04-141,373.551,359.651,377.60-4.65-0.34%1132.79%
AMZN220617P048000002021-11-30 9:53AM EST2022-06-171,269.441,373.151,390.550.00-236330.75%
AMZN220916P048000002021-11-11 2:30PM EST2022-09-161,357.681,399.001,417.150.00-14830.12%
AMZN230120P048000002021-11-19 11:11AM EST2023-01-201,200.501,435.001,454.500.00-13029.39%
AMZN230317P048000002021-11-05 11:30AM EST2023-03-171,348.461,451.501,469.500.00-1129.00%
AMZN230616P048000002021-11-24 10:55AM EST2023-06-161,372.951,477.501,495.500.00--128.67%
AMZN240119P048000002021-11-30 2:00PM EST2024-01-191,479.501,528.501,547.000.00-1627.63%