Mercado abrirá em 6 h 38 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:4900.00
Opções de comprapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211203C049000002021-12-02 11:12AM EST2021-12-030.010.000.02-0.02-66.67%10319182.81%
AMZN211210C049000002021-12-01 10:37AM EST2021-12-100.060.000.050.00-225468.56%
AMZN211217C049000002021-12-02 3:00PM EST2021-12-170.150.050.22-0.14-48.28%925556.74%
AMZN211223C049000002021-11-29 3:00PM EST2021-12-230.900.110.570.00-2552.05%
AMZN211231C049000002021-12-02 3:35PM EST2021-12-310.540.340.71-0.25-31.65%13457547.66%
AMZN220121C049000002021-12-02 1:35PM EST2022-01-211.981.612.10-0.89-31.01%51,21241.14%
AMZN220218C049000002021-12-02 3:20PM EST2022-02-185.505.356.35-2.52-31.42%313238.53%
AMZN220318C049000002021-12-02 11:07AM EST2022-03-1810.308.509.65-1.20-10.43%316035.43%
AMZN220414C049000002021-11-30 2:25PM EST2022-04-1418.4512.5013.900.00-15733.79%
AMZN220520C049000002021-11-30 10:45AM EST2022-05-2033.5021.5523.300.00-21533.27%
AMZN220617C049000002021-11-30 9:53AM EST2022-06-1728.7327.8029.70-12.57-30.44%255632.53%
AMZN220916C049000002021-12-01 1:47PM EST2022-09-1665.7055.2558.750.00-47931.97%
AMZN230120C049000002021-12-02 1:45PM EST2023-01-20102.0598.00108.00-26.72-20.75%349432.11%
AMZN230317C049000002021-11-18 12:31PM EST2023-03-17175.15117.50133.150.00--332.40%
AMZN230616C049000002021-11-18 12:42PM EST2023-06-16208.00153.50169.500.00-25332.44%
AMZN240119C049000002021-11-26 11:09AM EST2024-01-19276.03236.05250.500.00-21132.37%
Opções de vendapara3 de dezembro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN211217P049000002021-11-30 2:46PM EST2021-12-171,388.731,453.551,469.850.00-2189.72%
AMZN211223P049000002021-11-18 1:45PM EST2021-12-231,222.591,453.551,470.500.00--076.92%
AMZN211231P049000002021-12-01 10:00AM EST2021-12-311,365.231,453.801,470.500.00-6465.47%
AMZN220121P049000002021-11-26 11:56AM EST2022-01-211,373.971,453.001,470.800.00-1313850.20%
AMZN220218P049000002021-12-02 9:31AM EST2022-02-181,447.751,454.101,470.90+81.40+5.96%21840.30%
AMZN220318P049000002021-11-15 11:43AM EST2022-03-181,377.101,455.951,473.850.00-1536.46%
AMZN220414P049000002021-11-29 12:03PM EST2022-04-141,337.071,458.101,476.450.00-41333.83%
AMZN220617P049000002021-12-01 2:13PM EST2022-06-171,443.751,468.501,485.300.00-1868030.71%
AMZN220715P049000002021-11-26 9:42AM EST2022-07-151,371.341,474.401,493.000.00-1330.66%
AMZN220916P049000002021-11-29 10:52AM EST2022-09-161,390.401,491.001,508.500.00-12929.97%
AMZN230120P049000002021-12-02 12:56PM EST2023-01-201,517.251,523.501,541.50+87.25+6.10%26029.10%
AMZN230616P049000002021-11-16 1:23PM EST2023-06-161,466.351,563.501,581.500.00-121628.56%
AMZN240119P049000002021-11-30 2:01PM EST2024-01-191,561.751,612.001,631.000.00-1427.54%