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:4900.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C049000002021-05-14 2:51PM EDT2021-05-210.020.010.04+0.01+100.00%732892.58%
AMZN210528C049000002021-05-07 1:46PM EDT2021-05-280.170.000.450.00-104274.41%
AMZN210604C049000002021-05-04 9:43AM EDT2021-06-040.500.000.560.00--161.13%
AMZN210611C049000002021-05-13 11:44AM EDT2021-06-110.180.000.360.00-2217350.64%
AMZN210618C049000002021-05-13 11:44AM EDT2021-06-180.270.000.370.00-22118048.12%
AMZN210716C049000002021-05-10 3:45PM EDT2021-07-160.600.080.960.00-13639.21%
AMZN210820C049000002021-05-13 1:51PM EDT2021-08-201.921.412.360.00-17234.83%
AMZN210917C049000002021-05-06 1:47PM EDT2021-09-175.252.423.400.00-236032.18%
AMZN211015C049000002021-05-10 12:35PM EDT2021-10-154.953.704.800.00-11730.53%
AMZN211119C049000002021-05-10 9:34AM EDT2021-11-199.956.758.050.00-13329.82%
AMZN211217C049000002021-05-10 9:59AM EDT2021-12-1711.859.4510.800.00-11129.22%
AMZN220121C049000002021-05-14 2:40PM EDT2022-01-2113.5013.0514.65-1.15-7.85%31,17428.63%
AMZN220318C049000002021-05-12 10:26AM EDT2022-03-1823.3522.4524.350.00-514228.63%
AMZN220617C049000002021-05-13 10:39AM EDT2022-06-1739.8940.3543.700.00-37728.72%
AMZN230120C049000002021-05-11 3:29PM EDT2023-01-2098.0087.7093.900.00-3433328.53%
AMZN230616C049000002021-05-04 1:59PM EDT2023-06-16127.05134.35148.500.00-1629.84%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210618P049000002021-04-20 9:41AM EDT2021-06-181,539.701,669.951,684.000.00-1068.49%
AMZN210716P049000002021-05-05 11:01AM EDT2021-07-161,587.001,667.501,684.000.00-5050.76%
AMZN210820P049000002020-12-08 10:41AM EDT2021-08-201,787.001,722.501,733.000.00--160.43%
AMZN210917P049000002021-04-29 1:56PM EDT2021-09-171,439.651,667.501,682.850.00-1934.85%
AMZN211015P049000002021-05-05 1:52PM EDT2021-10-151,611.911,670.301,684.200.00-6832.54%
AMZN211119P049000002021-05-14 11:43AM EDT2021-11-191,684.231,671.651,684.70+18.59+1.12%4829.70%
AMZN211217P049000002021-05-13 11:13AM EDT2021-12-171,742.911,672.801,683.600.00-41927.07%
AMZN220121P049000002021-04-01 3:43PM EDT2022-01-211,750.771,446.951,460.000.00-10300.00%
AMZN220318P049000002021-05-10 10:22AM EDT2022-03-181,674.771,676.001,693.950.00-2526.71%
AMZN230120P049000002021-04-30 10:02AM EDT2023-01-201,490.301,723.001,740.500.00-505625.54%