U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,195.34+10.27 (+0.32%)
Al cierre: 1:00p.m. EST
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211015C018200002020-11-16 12:14AM EST1,820.001,317.001,403.001,413.600.00--143.78%
AMZN211015C020500002020-11-16 12:00AM EST2,050.001,130.781,191.801,202.400.00--140.39%
AMZN211015C021000002020-11-17 3:33PM EST2,100.001,111.921,147.451,158.050.00-1139.82%
AMZN211015C024000002020-11-03 9:55AM EST2,400.00814.13898.45908.700.00-1137.50%
AMZN211015C024500002020-11-16 12:00AM EST2,450.00786.17860.25870.400.00--237.26%
AMZN211015C025000002020-11-17 3:09PM EST2,500.00804.94822.95833.150.00-1337.05%
AMZN211015C025500002020-11-27 10:36AM EST2,550.00801.15786.85796.95+30.64+3.98%1136.87%
AMZN211015C026000002020-11-27 10:36AM EST2,600.00765.54751.80761.55-51.86-6.34%1136.68%
AMZN211015C026500002020-11-16 11:14AM EST2,650.00688.40717.90727.250.00-1136.51%
AMZN211015C027000002020-11-16 11:14AM EST2,700.00657.27685.05694.100.00-1136.37%
AMZN211015C028000002020-11-23 12:42PM EST2,800.00558.86622.75631.150.00-1336.15%
AMZN211015C029000002020-11-02 12:22PM EST2,900.00520.60564.70572.500.00--135.96%
AMZN211015C029500002020-11-16 12:00AM EST2,950.00536.33537.25544.800.00--135.89%
AMZN211015C030000002020-11-25 1:23PM EST3,000.00500.18510.80518.150.00-12535.82%
AMZN211015C030500002020-11-05 1:57PM EST3,050.00647.35485.40492.800.00-11735.78%
AMZN211015C031000002020-11-19 11:34AM EST3,100.00432.00460.95467.950.00-102535.70%
AMZN211015C031500002020-11-24 2:08PM EST3,150.00401.25437.45444.500.00-1935.66%
AMZN211015C032000002020-11-24 12:35PM EST3,200.00375.22414.90421.750.00-54335.60%
AMZN211015C032500002020-11-23 9:44AM EST3,250.00370.70393.25399.950.00-102835.55%
AMZN211015C032600002020-10-30 11:03AM EST3,260.00358.22389.00395.550.00-2435.52%
AMZN211015C032700002020-11-20 9:36AM EST3,270.00357.38384.80391.350.00-2335.51%
AMZN211015C032800002020-11-10 9:39AM EST3,280.00354.70380.65387.150.00-2435.50%
AMZN211015C032900002020-11-10 9:39AM EST3,290.00350.99376.55383.000.00-2335.49%
AMZN211015C033000002020-11-19 10:25AM EST3,300.00332.36372.50378.900.00-2935.48%
AMZN211015C033100002020-11-27 11:02AM EST3,310.00370.55368.45374.95+12.96+3.62%2235.48%
AMZN211015C033200002020-11-20 11:46AM EST3,320.00341.85364.45370.900.00-1235.47%
AMZN211015C033300002020-11-05 10:33AM EST3,330.00514.78360.45366.900.00--235.46%
AMZN211015C033500002020-11-03 10:43AM EST3,350.00355.10352.60359.000.00-1335.44%
AMZN211015C033600002020-10-19 12:50PM EST3,360.00496.65321.20329.750.00--133.31%
AMZN211015C034000002020-11-27 12:13PM EST3,400.00336.71333.55339.80+36.11+12.01%4835.38%
AMZN211015C034100002020-11-05 10:33AM EST3,410.00333.25329.95335.95-147.20-30.64%3135.36%
AMZN211015C034200002020-11-27 12:13PM EST3,420.00329.54326.20332.20+21.44+6.96%1135.35%
AMZN211015C034800002020-10-30 2:55PM EST3,480.00325.83305.00310.700.00-2135.28%
AMZN211015C034900002020-11-25 2:29PM EST3,490.00292.49301.55307.300.00-1235.28%
AMZN211015C035000002020-11-27 10:51AM EST3,500.00304.28298.15303.75+15.09+5.22%13035.26%
AMZN211015C035500002020-11-09 3:55PM EST3,550.00304.96281.60287.100.00-2335.21%
AMZN211015C036000002020-11-24 12:53PM EST3,600.00237.03265.80271.100.00-1835.15%
AMZN211015C036500002020-11-25 9:57AM EST3,650.00244.78250.80255.750.00-1535.09%
AMZN211015C037000002020-11-06 9:41AM EST3,700.00331.00236.50241.250.00-2935.04%
AMZN211015C037500002020-11-27 9:42AM EST3,750.00223.80222.90227.45+4.80+2.19%1334.99%
AMZN211015C038000002020-11-24 3:28PM EST3,800.00181.00209.95214.350.00-16134.94%
AMZN211015C038500002020-11-11 2:39PM EST3,850.00206.93197.75202.050.00-2634.90%
AMZN211015C039000002020-11-25 12:28PM EST3,900.00181.85186.25190.400.00-1434.87%
AMZN211015C039500002020-11-04 3:21PM EST3,950.00246.80175.30179.400.00--134.84%
AMZN211015C040000002020-11-04 3:24PM EST4,000.00236.15164.95168.950.00-11034.81%
AMZN211015C040500002020-11-04 3:24PM EST4,050.00224.60155.15159.100.00--134.79%
AMZN211015C041500002020-11-04 3:24PM EST4,150.00202.60137.20140.950.00--434.74%
AMZN211015C042000002020-11-04 3:22PM EST4,200.00113.35129.00132.450.00-2234.70%
AMZN211015C042500002020-11-20 10:06AM EST4,250.00107.80121.25124.750.00-1134.70%
AMZN211015C043000002020-11-20 10:06AM EST4,300.00104.22114.00117.400.00-1334.69%
AMZN211015C043500002020-11-04 3:00PM EST4,350.00164.95107.05110.550.00--134.69%
AMZN211015C044000002020-11-25 12:31PM EST4,400.0098.00100.65104.000.00-2334.68%
AMZN211015C044500002020-11-04 3:05PM EST4,450.00147.3094.6097.900.00--134.68%
AMZN211015C045000002020-11-25 3:12PM EST4,500.0084.6588.9092.100.00-3934.68%
AMZN211015C046000002020-11-16 10:23AM EST4,600.0078.5078.6081.700.00-1234.71%
AMZN211015C048000002020-11-24 12:10PM EST4,800.0050.0561.9564.550.00-1834.80%
AMZN211015C049000002020-11-04 2:24PM EST4,900.0048.0855.0057.450.00-1234.87%
AMZN211015C050000002020-11-25 3:44PM EST5,000.0047.2549.2551.500.00-81534.99%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211015P015200002020-11-27 12:43PM EST1,520.009.609.0510.35-0.40-4.00%21842.41%
AMZN211015P015400002020-11-04 10:37AM EST1,540.0014.769.6010.900.00--142.12%
AMZN211015P015600002020-11-16 12:11AM EST1,560.0015.5010.1511.500.00--141.84%
AMZN211015P015800002020-11-23 9:32AM EST1,580.0013.3010.8012.150.00-2441.59%
AMZN211015P016000002020-11-27 11:31AM EST1,600.0011.6511.4512.80-4.05-25.80%11141.32%
AMZN211015P016200002020-10-22 9:37AM EST1,620.0027.7015.2016.950.00--342.90%
AMZN211015P016400002020-11-24 2:49PM EST1,640.0014.0512.8014.150.00-101140.77%
AMZN211015P016600002020-11-25 12:41PM EST1,660.0014.3913.5514.900.00-1240.52%
AMZN211015P017000002020-11-05 12:47PM EST1,700.0022.6515.1516.500.00-1040.02%
AMZN211015P018000002020-11-09 12:51PM EST1,800.0028.0319.9021.250.00-1438.85%
AMZN211015P018400002020-11-23 3:23PM EST1,840.0023.4722.1023.450.00-1438.40%
AMZN211015P018600002020-11-03 3:54PM EST1,860.0046.5523.4024.750.00--238.22%
AMZN211015P019000002020-11-24 12:34PM EST1,900.0028.7526.0527.450.00-52737.85%
AMZN211015P019200002020-11-16 12:11AM EST1,920.0039.9527.5028.900.00--237.67%
AMZN211015P019400002020-11-16 12:11AM EST1,940.0042.1029.0030.400.00--137.49%
AMZN211015P020000002020-11-27 10:12AM EST2,000.0032.3033.9535.40-3.70-10.28%412436.99%
AMZN211015P020500002020-11-16 12:11AM EST2,050.0065.1038.7540.300.00--136.64%
AMZN211015P021000002020-11-12 12:36PM EST2,100.0063.8044.1545.800.00-21236.32%
AMZN211015P021500002020-10-26 2:51PM EST2,150.00100.8547.0057.000.00--337.04%
AMZN211015P022000002020-11-19 2:36PM EST2,200.0071.2057.0058.900.00-15535.76%
AMZN211015P022500002020-11-02 3:52PM EST2,250.00136.0564.5566.650.00-1635.54%
AMZN211015P023000002020-11-27 11:20AM EST2,300.0071.3073.0075.25-19.30-21.30%11635.33%
AMZN211015P023500002020-11-20 11:09AM EST2,350.00100.0082.3084.750.00-2735.15%
AMZN211015P024000002020-11-25 3:52PM EST2,400.0094.8192.6095.250.00-424935.00%
AMZN211015P024500002020-11-23 3:14PM EST2,450.00122.32103.75106.750.00-2434.87%
AMZN211015P025000002020-11-27 12:52PM EST2,500.00117.75116.15119.25-1.14-0.96%3047534.76%
AMZN211015P025500002020-10-30 1:57PM EST2,550.00245.28129.45132.800.00-1434.65%
AMZN211015P026000002020-11-24 12:25PM EST2,600.00160.50143.85147.450.00-2234.57%
AMZN211015P026500002020-11-04 9:42AM EST2,650.00230.00159.45163.200.00-1234.50%
AMZN211015P027000002020-11-19 1:11PM EST2,700.00214.30176.15180.150.00-212934.44%
AMZN211015P027500002020-10-30 1:13PM EST2,750.00281.00193.95198.200.00-545634.40%
AMZN211015P028000002020-11-23 10:43AM EST2,800.00249.25212.95217.350.00-174834.36%
AMZN211015P028500002020-11-24 12:34PM EST2,850.00256.85233.10237.500.00-31834.31%
AMZN211015P029000002020-11-16 1:17PM EST2,900.00293.25254.20258.900.00-22734.29%
AMZN211015P029500002020-11-23 10:43AM EST2,950.00319.65276.40281.300.00-132334.26%
AMZN211015P030000002020-11-19 2:13PM EST3,000.00345.25299.70304.700.00-104134.23%
AMZN211015P030500002020-11-25 3:13PM EST3,050.00328.00323.85329.200.00-11234.20%
AMZN211015P031000002020-11-06 3:24PM EST3,100.00368.95349.15354.700.00-3634.18%
AMZN211015P032500002020-10-26 2:44PM EST3,250.00547.96427.50446.000.00--134.85%
AMZN211015P033000002020-11-02 3:14PM EST3,300.00650.55459.50466.050.00--134.04%
AMZN211015P033100002020-11-02 10:20AM EST3,310.00644.80465.40472.000.00--234.03%
AMZN211015P033500002020-11-09 3:58PM EST3,350.00555.00489.55496.100.00-1033.99%
AMZN211015P033800002020-11-27 12:13PM EST3,380.00509.34507.80514.25-42.78-7.75%1133.94%
AMZN211015P034000002020-11-27 12:14PM EST3,400.00521.80520.20527.00-176.46-25.27%4033.94%
AMZN211015P034500002020-11-16 12:11AM EST3,450.00674.44551.70558.750.00--133.90%
AMZN211015P035000002020-10-29 12:57PM EST3,500.00681.00584.10591.450.00-11133.85%
AMZN211015P036000002020-11-03 9:39AM EST3,600.00850.05651.15658.900.00--133.74%
AMZN211015P036500002020-10-28 9:32AM EST3,650.00811.90685.90693.800.00--133.68%
AMZN211015P037000002020-11-16 12:11AM EST3,700.00739.77721.35729.450.00--333.63%
AMZN211015P038000002020-11-23 3:47PM EST3,800.00862.45794.45802.900.00-206633.52%