U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,389.79-47.57 (-1.38%)
Al cierre: 04:00PM EST
3,385.00 -4.79 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:4900.00
Llamadaspor10 de diciembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211210C049000002021-12-03 1:07PM EST2021-12-100.030.010.05-0.03-50.00%25476.95%
AMZN211217C049000002021-12-03 2:51PM EST2021-12-170.190.100.20+0.04+26.67%225661.43%
AMZN211223C049000002021-11-29 3:00PM EST2021-12-230.900.001.250.00-2558.67%
AMZN211231C049000002021-12-02 3:35PM EST2021-12-310.540.181.280.00-13455650.39%
AMZN220121C049000002021-12-03 2:17PM EST2022-01-211.741.601.97-0.24-12.12%751,21142.68%
AMZN220218C049000002021-12-03 11:42AM EST2022-02-185.404.956.70-0.10-1.82%213240.45%
AMZN220318C049000002021-12-02 11:07AM EST2022-03-1810.308.009.900.00-316036.96%
AMZN220414C049000002021-11-30 2:25PM EST2022-04-1418.4511.9015.400.00-15735.74%
AMZN220520C049000002021-11-30 10:45AM EST2022-05-2033.5020.5525.050.00-21535.00%
AMZN220617C049000002021-12-03 3:28PM EST2022-06-1727.0024.6031.45-1.73-6.02%255534.10%
AMZN220916C049000002021-12-03 10:56AM EST2022-09-1653.5048.9565.50-12.20-18.57%27934.02%
AMZN230120C049000002021-12-03 3:06PM EST2023-01-2094.4492.00111.00-7.61-7.46%149533.37%
AMZN230317C049000002021-11-18 12:31PM EST2023-03-17175.15114.90130.000.00--333.06%
AMZN230616C049000002021-11-18 12:42PM EST2023-06-16208.00149.00166.750.00-25333.14%
AMZN240119C049000002021-11-26 11:09AM EST2024-01-19276.03226.00245.500.00-21132.93%
Ponepor10 de diciembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211217P049000002021-11-30 2:46PM EST2021-12-171,388.731,499.001,516.500.00-2193.96%
AMZN211223P049000002021-11-18 1:45PM EST2021-12-231,222.591,499.001,517.000.00--079.59%
AMZN211231P049000002021-12-01 10:00AM EST2021-12-311,365.231,499.501,518.100.00-6468.93%
AMZN220121P049000002021-12-03 1:16PM EST2022-01-211,514.361,500.951,517.50+140.39+10.22%213851.47%
AMZN220218P049000002021-12-02 9:31AM EST2022-02-181,447.751,503.251,518.400.00-22041.88%
AMZN220318P049000002021-11-15 11:43AM EST2022-03-181,377.101,504.751,519.500.00-1536.65%
AMZN220414P049000002021-12-03 9:35AM EST2022-04-141,472.701,507.001,521.85+135.63+10.14%21334.01%
AMZN220617P049000002021-12-01 2:13PM EST2022-06-171,443.751,516.901,532.200.00-1868031.59%
AMZN220715P049000002021-11-26 9:42AM EST2022-07-151,371.341,521.051,537.800.00-1331.03%
AMZN220916P049000002021-11-29 10:52AM EST2022-09-161,390.401,539.001,552.950.00-12930.41%
AMZN230120P049000002021-12-02 12:56PM EST2023-01-201,517.251,572.501,590.500.00-26130.16%
AMZN230616P049000002021-11-16 1:23PM EST2023-06-161,466.351,609.001,625.300.00-121629.07%
AMZN240119P049000002021-11-30 2:01PM EST2024-01-191,561.751,658.501,677.500.00-1428.24%