U.S. markets open in 3 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,184.94-32.07 (-1.00%)
Al cierre: 4:00p.m. EDT

3,170.00 -14.94 (-0.47 %)
Antes de la apertura: 4:22AM EDT

En dinero
Mostrar:ListaCubrir
Golpe:2900.00
Llamadaspor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN201023C029000002020-10-21 3:55PM EDT2020-10-23288.250.000.000.00-5400.00%
AMZN201030C029000002020-10-21 3:04PM EDT2020-10-30327.440.000.000.00-1600.00%
AMZN201106C029000002020-10-21 2:12PM EDT2020-11-06340.350.000.000.00-1000.00%
AMZN201113C029000002020-10-20 3:06PM EDT2020-11-13388.920.000.000.00-400.00%
AMZN201120C029000002020-10-21 1:15PM EDT2020-11-20356.600.000.000.00-2500.00%
AMZN201127C029000002020-10-20 2:50PM EDT2020-11-27416.490.000.000.00-800.00%
AMZN201218C029000002020-10-21 3:57PM EDT2020-12-18405.750.000.000.00-2000.00%
AMZN210115C029000002020-10-21 12:39PM EDT2021-01-15451.850.000.000.00-600.00%
AMZN210219C029000002020-10-21 2:42PM EDT2021-02-19508.380.000.000.00-200.00%
AMZN210319C029000002020-10-21 1:47PM EDT2021-03-19522.620.000.000.00-400.00%
AMZN210416C029000002020-10-13 1:05PM EDT2021-04-16750.600.000.000.00-200.00%
AMZN210618C029000002020-10-21 12:42PM EDT2021-06-18593.000.000.000.00-400.00%
AMZN210716C029000002020-10-13 3:01PM EDT2021-07-16798.150.000.000.00-100.00%
AMZN210820C029000002020-09-28 12:23PM EDT2021-08-20577.060.000.000.00-100.00%
AMZN210917C029000002020-10-19 9:54AM EDT2021-09-17746.580.000.000.00-100.00%
AMZN220121C029000002020-10-19 10:25AM EDT2022-01-21794.400.000.000.00-1200.00%
AMZN220617C029000002020-10-20 10:28AM EDT2022-06-17833.490.000.000.00-200.00%
AMZN230120C029000002020-10-21 2:31PM EDT2023-01-20898.200.000.000.00-200.00%
Ponepor23 de octubre de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN201023P029000002020-10-21 3:52PM EDT2020-10-230.730.000.000.00-1,021025.00%
AMZN201030P029000002020-10-21 3:57PM EDT2020-10-3024.040.000.000.00-550012.50%
AMZN201106P029000002020-10-21 3:47PM EDT2020-11-0646.950.000.000.00-10606.25%
AMZN201113P029000002020-10-21 3:58PM EDT2020-11-1362.950.000.000.00-1306.25%
AMZN201120P029000002020-10-21 3:45PM EDT2020-11-2075.170.000.000.00-13106.25%
AMZN201127P029000002020-10-21 1:29PM EDT2020-11-2782.900.000.000.00-1406.25%
AMZN201218P029000002020-10-21 3:24PM EDT2020-12-18116.050.000.000.00-4203.13%
AMZN210115P029000002020-10-21 2:41PM EDT2021-01-15155.000.000.000.00-403.13%
AMZN210219P029000002020-10-16 9:58AM EDT2021-02-19163.300.000.000.00-603.13%
AMZN210319P029000002020-10-21 1:03PM EDT2021-03-19238.900.000.000.00-603.13%
AMZN210416P029000002020-10-21 2:38PM EDT2021-04-16251.500.000.000.00-303.13%
AMZN210618P029000002020-10-20 2:23PM EDT2021-06-18297.300.000.000.00-301.56%
AMZN210716P029000002020-10-19 9:54AM EDT2021-07-16294.240.000.000.00-1001.56%
AMZN210820P029000002020-09-28 1:27PM EDT2021-08-20327.350.000.000.00-601.56%
AMZN210917P029000002020-10-19 1:53PM EDT2021-09-17358.000.000.000.00-401.56%
AMZN211015P029000002020-10-19 1:51PM EDT2021-10-15370.000.000.000.00--01.56%
AMZN220121P029000002020-10-20 9:50AM EDT2022-01-21418.300.000.000.00-101.56%
AMZN220617P029000002020-10-19 2:53PM EDT2022-06-17482.420.000.000.00-2501.56%
AMZN230120P029000002020-10-19 2:07PM EDT2023-01-20566.580.000.000.00-101.56%