U.S. markets close in 2 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,103.86-42.52 (-1.98%)
A partir del 01:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3050.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220520C030500002022-05-20 11:44AM EDT2022-05-200.010.000.010.00-1242187.50%
AMZN220527C030500002022-05-20 12:18PM EDT2022-05-270.050.050.12-0.07-58.33%21,88581.25%
AMZN220603C030500002022-05-19 10:37AM EDT2022-06-030.540.080.720.00-291,72068.41%
AMZN220610C030500002022-05-19 12:39PM EDT2022-06-101.760.381.370.00-13061.57%
AMZN220617C030500002022-05-20 10:58AM EDT2022-06-171.901.401.89-0.12-5.94%348758.01%
AMZN220819C030500002022-05-20 11:28AM EDT2022-08-1910.628.8010.20-0.64-5.68%28543.61%
AMZN220916C030500002022-05-20 12:08PM EDT2022-09-1615.0013.4015.15-2.05-12.02%419341.42%
AMZN221021C030500002022-05-10 1:57PM EDT2022-10-2131.0019.7522.550.00-31539.90%
AMZN230120C030500002022-05-19 2:33PM EDT2023-01-2050.0542.9045.400.00-11,26638.13%
AMZN230616C030500002022-05-02 10:04AM EDT2023-06-16183.2684.0094.000.00-13438.34%
AMZN230915C030500002022-05-09 12:17PM EDT2023-09-15158.58109.00122.950.00-11338.31%
AMZN240119C030500002022-05-20 12:17PM EDT2024-01-19153.00145.95156.25-8.25-5.12%19137.73%
AMZN240621C030500002022-05-20 11:18AM EDT2024-06-21200.45187.70201.00-2.55-1.26%4537.81%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220520P030500002022-05-20 10:35AM EDT2022-05-20860.00935.70940.25+45.93+5.64%1220.00%
AMZN220527P030500002022-05-09 2:03PM EDT2022-05-27863.39935.35941.500.00-210.00%
AMZN220603P030500002022-05-20 11:12AM EDT2022-06-03895.50934.00941.30+96.47+12.07%120.00%
AMZN220610P030500002022-05-03 3:59PM EDT2022-06-10568.04935.15944.050.00--10.00%
AMZN220617P030500002022-05-19 1:10PM EDT2022-06-17898.76933.90941.150.00-33,2300.00%
AMZN220819P030500002022-05-13 10:39AM EDT2022-08-19833.60937.80947.300.00-17731.40%
AMZN220916P030500002022-05-12 1:03PM EDT2022-09-16916.48940.15949.650.00-2212731.89%
AMZN221021P030500002022-05-19 9:34AM EDT2022-10-21915.22940.45953.200.00-19531.47%
AMZN230120P030500002022-05-19 2:10PM EDT2023-01-20913.07954.65963.950.00-1294130.05%
AMZN230616P030500002022-05-09 2:48PM EDT2023-06-161,032.40970.35985.750.00-17029.07%
AMZN230915P030500002022-05-12 1:07PM EDT2023-09-15978.78979.00994.200.00-262027.71%
AMZN240119P030500002022-05-12 10:57AM EDT2024-01-19950.00994.001,009.850.00-313226.96%
AMZN240621P030500002022-05-13 2:23PM EDT2024-06-21947.251,009.001,024.300.00-25025.81%