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:4950.00
Opções de comprapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521C049500002021-05-10 3:54PM EDT2021-05-210.010.000.400.00-184102.54%
AMZN210528C049500002021-05-06 9:30AM EDT2021-05-280.010.000.100.00-18865.04%
AMZN210611C049500002021-04-30 9:54AM EDT2021-06-111.320.000.570.00-12352.88%
AMZN210618C049500002021-05-07 2:14PM EDT2021-06-180.230.000.320.00-1011147.80%
AMZN210716C049500002021-05-07 10:13AM EDT2021-07-160.950.040.900.00-16139.44%
AMZN210820C049500002021-05-13 1:51PM EDT2021-08-201.871.292.220.00-12435.09%
AMZN210917C049500002021-05-03 10:39AM EDT2021-09-177.682.233.200.00-20732.44%
AMZN211015C049500002021-05-05 1:52PM EDT2021-10-157.253.404.450.00-62430.71%
AMZN211119C049500002021-05-14 11:43AM EDT2021-11-197.076.207.70-0.83-10.51%4430.10%
AMZN211217C049500002021-05-13 11:13AM EDT2021-12-179.048.709.800.00-41929.23%
AMZN220121C049500002021-05-14 1:59PM EDT2022-01-2112.2112.0513.55-1.47-10.75%316628.70%
AMZN220318C049500002021-05-07 3:58PM EDT2022-03-1828.0020.8522.750.00-28228.69%
AMZN220617C049500002021-05-06 12:54PM EDT2022-06-1728.5537.8541.100.00-15828.75%
AMZN230120C049500002021-05-11 12:00PM EDT2023-01-2091.5483.6589.500.00-302728.52%
Opções de vendapara21 de maio de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210521P049500002021-04-21 3:37PM EDT2021-05-211,598.601,717.501,734.000.00--0153.78%
AMZN210528P049500002021-05-11 9:30AM EDT2021-05-281,807.10--+1,807.10---0.00%
AMZN210618P049500002021-05-13 3:48PM EDT2021-06-181,784.001,719.951,733.600.00-1168.20%
AMZN210716P049500002021-03-05 11:30AM EDT2021-07-162,006.601,785.301,793.500.00-3180.48%
AMZN210820P049500002021-03-05 10:39AM EDT2021-08-201,983.151,785.351,794.000.00-1164.62%
AMZN211015P049500002021-05-05 2:13PM EDT2021-10-151,669.591,720.151,731.900.00--1331.23%
AMZN211119P049500002021-05-12 11:52AM EDT2021-11-191,802.001,721.251,733.900.00-2629.69%
AMZN211217P049500002021-05-12 3:30PM EDT2021-12-171,788.801,722.251,735.750.00-1225928.78%
AMZN220121P049500002021-05-13 3:35PM EDT2022-01-211,785.661,720.501,736.800.00-304327.23%
AMZN220318P049500002021-04-20 3:59PM EDT2022-03-181,633.181,725.001,742.900.00--1526.84%
AMZN220617P049500002020-07-27 2:07PM EDT2022-06-172,031.601,738.001,755.700.00-1126.56%
AMZN230120P049500002021-04-28 10:26AM EDT2023-01-201,593.201,769.251,784.500.00-5725.26%