U.S. markets open in 4 hours 33 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
173.16-0.38 (-0.22%)
Al cierre: 04:00PM EST
171.95 -1.21 (-0.70%)
Antes de la apertura del mercado: 04:57AM EST
En dinero
Mostrar:ListaCubrir
Golpe:180.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240301C001800002024-02-28 3:59PM EST2024-03-010.070.000.000.00-14,172012.50%
AMZN240308C001800002024-02-28 3:59PM EST2024-03-080.670.000.000.00-3,15706.25%
AMZN240315C001800002024-02-28 3:59PM EST2024-03-151.330.000.000.00-2,25503.13%
AMZN240322C001800002024-02-28 3:59PM EST2024-03-222.000.000.000.00-22903.13%
AMZN240328C001800002024-02-28 3:59PM EST2024-03-282.490.000.000.00-60303.13%
AMZN240405C001800002024-02-28 3:53PM EST2024-04-053.000.000.000.00-16803.13%
AMZN240419C001800002024-02-28 3:57PM EST2024-04-194.150.000.000.00-2,63403.13%
AMZN240517C001800002024-02-28 3:58PM EST2024-05-177.700.000.000.00-1,37101.56%
AMZN240621C001800002024-02-28 3:50PM EST2024-06-219.400.000.000.00-1,21501.56%
AMZN240719C001800002024-02-28 3:46PM EST2024-07-1910.730.000.000.00-2,15201.56%
AMZN240816C001800002024-02-28 12:52PM EST2024-08-1613.600.000.000.00-701.56%
AMZN240920C001800002024-02-28 3:33PM EST2024-09-2014.740.000.000.00-15801.56%
AMZN241018C001800002024-02-28 2:12PM EST2024-10-1816.100.000.000.00-13301.56%
AMZN241115C001800002024-02-28 2:45PM EST2024-11-1518.000.000.000.00-7000.78%
AMZN241220C001800002024-02-28 1:44PM EST2024-12-2019.800.000.000.00-10700.78%
AMZN250117C001800002024-02-28 3:55PM EST2025-01-1720.300.000.000.00-23300.78%
AMZN250321C001800002024-02-28 3:30PM EST2025-03-2123.210.000.000.00-100.78%
AMZN250620C001800002024-02-28 3:54PM EST2025-06-2026.760.000.000.00-2500.78%
AMZN250919C001800002024-02-28 3:42PM EST2025-09-1930.080.000.000.00-400.78%
AMZN251219C001800002024-02-28 12:45PM EST2025-12-1933.350.000.000.00-100.78%
AMZN260116C001800002024-02-28 9:30AM EST2026-01-1633.550.000.000.00-100.78%
AMZN260618C001800002024-02-28 3:58PM EST2026-06-1838.500.000.000.00-1300.78%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240301P001800002024-02-28 3:59PM EST2024-03-016.960.000.000.00-23900.00%
AMZN240308P001800002024-02-28 3:45PM EST2024-03-087.270.000.000.00-6300.00%
AMZN240315P001800002024-02-28 3:46PM EST2024-03-157.830.000.000.00-11600.00%
AMZN240322P001800002024-02-28 3:47PM EST2024-03-228.370.000.000.00-1800.00%
AMZN240328P001800002024-02-28 3:52PM EST2024-03-288.700.000.000.00-1900.00%
AMZN240405P001800002024-02-28 3:15PM EST2024-04-059.050.000.000.00-2100.00%
AMZN240419P001800002024-02-28 3:59PM EST2024-04-199.750.000.000.00-7200.00%
AMZN240517P001800002024-02-28 3:49PM EST2024-05-1712.550.000.000.00-14800.00%
AMZN240621P001800002024-02-28 2:21PM EST2024-06-2113.250.000.000.00-8900.00%
AMZN240719P001800002024-02-28 1:18PM EST2024-07-1914.000.000.000.00-1400.00%
AMZN240816P001800002024-02-28 2:37PM EST2024-08-1615.860.000.000.00-14300.00%
AMZN240920P001800002024-02-28 1:42PM EST2024-09-2016.300.000.000.00-5300.00%
AMZN241018P001800002024-02-28 2:13PM EST2024-10-1817.050.000.000.00-10500.00%
AMZN241115P001800002024-02-28 2:45PM EST2024-11-1518.600.000.000.00-7000.00%
AMZN241220P001800002024-02-28 1:44PM EST2024-12-2018.950.000.000.00-8800.00%
AMZN250117P001800002024-02-28 3:56PM EST2025-01-1719.850.000.000.00-5600.00%
AMZN250321P001800002024-02-27 10:29AM EST2025-03-2121.000.000.000.00-200.00%
AMZN250620P001800002024-02-27 11:36AM EST2025-06-2022.900.000.000.00-900.00%
AMZN250919P001800002024-02-26 10:43AM EST2025-09-1923.950.000.000.00-1200.00%
AMZN251219P001800002024-02-09 3:58PM EST2025-12-1925.620.000.000.00-5100.00%
AMZN260116P001800002024-02-28 2:18PM EST2026-01-1626.450.000.000.00-500.00%
AMZN260618P001800002024-02-21 3:27PM EST2026-06-1830.800.000.000.00-300.00%