U.S. markets close in 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.87+2.71 (+1.57%)
A partir del 03:53PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:215.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240301C002150002024-02-23 10:04AM EST2024-03-010.010.000.000.00-12,84150.00%
AMZN240308C002150002024-02-29 3:02PM EST2024-03-080.010.000.01-0.01-50.00%12031445.31%
AMZN240315C002150002024-02-29 2:42PM EST2024-03-150.020.010.020.00-3595836.72%
AMZN240322C002150002024-02-28 11:50AM EST2024-03-220.040.020.040.00-127933.01%
AMZN240328C002150002024-02-29 9:47AM EST2024-03-280.050.040.05-0.01-16.67%121,30030.08%
AMZN240405C002150002024-02-26 9:43AM EST2024-04-050.010.060.120.00-1130.03%
AMZN240419C002150002024-02-29 2:29PM EST2024-04-190.190.180.20-0.01-5.00%1767527.69%
AMZN240517C002150002024-02-29 3:31PM EST2024-05-171.151.141.16+0.12+11.65%78090,69631.84%
AMZN240621C002150002024-02-29 12:49PM EST2024-06-211.801.801.85+0.15+9.09%12,39030.08%
AMZN240719C002150002024-02-29 3:15PM EST2024-07-192.412.442.50+0.08+3.43%161,87629.54%
AMZN240816C002150002024-02-29 10:30AM EST2024-08-163.853.853.95+0.30+8.45%433331.57%
AMZN240920C002150002024-02-29 2:16PM EST2024-09-204.804.754.85+0.25+5.49%1347631.07%
AMZN241018C002150002024-02-28 2:09PM EST2024-10-185.515.505.60+0.21+3.96%18330.88%
AMZN241115C002150002024-02-27 2:41PM EST2024-11-156.927.157.250.00-21132.59%
AMZN241220C002150002024-02-27 3:59PM EST2024-12-207.858.108.200.00-7037132.36%
AMZN250117C002150002024-02-29 12:04PM EST2025-01-178.858.909.00+0.30+3.51%1664,13832.32%
AMZN250321C002150002024-02-27 3:22PM EST2025-03-2111.0011.2511.450.00-27933.34%
AMZN250620C002150002024-02-29 12:01PM EST2025-06-2014.4214.5014.70-0.18-1.23%433034.32%
AMZN250919C002150002024-02-26 12:59PM EST2025-09-1917.6517.4017.800.00-202435.13%
AMZN251219C002150002024-02-27 3:49PM EST2025-12-1920.1520.2520.600.00-73435.65%
AMZN260116C002150002024-02-27 10:24AM EST2026-01-1621.0021.0521.350.00-110435.71%
AMZN260618C002150002024-02-29 11:42AM EST2026-06-1825.0025.1025.65-0.48-1.88%211236.37%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240315P002150002024-02-09 9:39AM EST2024-03-1544.0539.6039.950.00--061.67%
AMZN240328P002150002024-02-26 12:57PM EST2024-03-2840.2539.5040.050.00-2049.66%
AMZN240419P002150002024-02-23 12:52PM EST2024-04-1940.3139.6040.000.00-1,351036.96%
AMZN240517P002150002024-02-21 2:53PM EST2024-05-1747.6539.4540.050.00-13430.10%
AMZN240621P002150002024-02-28 10:14AM EST2024-06-2141.6039.6040.150.00-5025.71%
AMZN240719P002150002024-02-27 9:53AM EST2024-07-1940.9539.8040.200.00-384223.32%
AMZN240920P002150002024-02-21 1:01PM EST2024-09-2047.4040.5041.000.00-3322.55%
AMZN241018P002150002024-02-12 12:09PM EST2024-10-1841.9740.6040.950.00--120.98%
AMZN241115P002150002024-02-16 12:14PM EST2024-11-1545.9841.2541.650.00-2521.88%
AMZN241220P002150002024-02-13 3:56PM EST2024-12-2047.0841.4541.950.00-22721.31%
AMZN250117P002150002024-02-23 10:40AM EST2025-01-1742.1641.8542.200.00-14020.96%
AMZN250620P002150002024-02-22 9:49AM EST2025-06-2045.3844.0044.400.00-156321.07%
AMZN260116P002150002024-02-12 2:50PM EST2026-01-1648.3746.5546.900.00-210320.75%
AMZN260618P002150002024-02-26 9:34AM EST2026-06-1848.2547.7548.700.00-13620.71%