U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.13-0.58 (-0.59%)
Al cierre: 04:00PM EDT
98.44 +0.31 (+0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:55.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000550002023-03-17 2:30PM EDT2023-03-3143.6042.8543.500.00-11172.66%
AMZN230406C000550002023-03-23 9:58AM EDT2023-04-0644.8543.0043.500.00-12144.34%
AMZN230414C000550002023-03-06 3:20PM EDT2023-04-1440.0243.0543.600.00--10122.27%
AMZN230421C000550002023-02-16 2:02PM EDT2023-04-2145.4543.9544.550.00-2469150.05%
AMZN230519C000550002023-03-09 12:58PM EDT2023-05-1941.3843.4043.900.00-32989.36%
AMZN230616C000550002023-03-16 3:41PM EDT2023-06-1645.8543.7044.250.00-133381.01%
AMZN230721C000550002023-03-09 4:05PM EDT2023-07-2139.4044.0044.650.00-12,75473.95%
AMZN230818C000550002023-03-13 9:54AM EDT2023-08-1836.5044.4045.000.00-10571.48%
AMZN230915C000550002023-03-07 4:36PM EDT2023-09-1540.7444.6545.400.00-130669.08%
AMZN231020C000550002023-03-22 11:09AM EDT2023-10-2047.4045.0545.900.00-11567.21%
AMZN240119C000550002023-03-23 10:45AM EDT2024-01-1948.7645.9547.000.00-1486263.05%
AMZN240315C000550002023-03-17 3:53PM EDT2024-03-1548.1046.6047.800.00-1662.10%
AMZN240621C000550002023-03-09 2:11PM EDT2024-06-2145.4047.4048.950.00-133959.72%
AMZN240920C000550002023-03-22 1:15PM EDT2024-09-2051.5048.2049.900.00-343458.20%
AMZN250117C000550002023-03-24 2:06PM EDT2025-01-1749.6049.3551.15-0.10-0.20%185657.14%
AMZN250620C000550002023-03-22 2:00PM EDT2025-06-2055.0050.3052.650.00-456355.41%
AMZN251219C000550002023-03-17 2:20PM EDT2025-12-1953.5051.2555.250.00-16455.14%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000550002023-03-17 9:51AM EDT2023-03-310.010.000.020.00-230451146.88%
AMZN230406P000550002023-03-24 12:12PM EDT2023-04-060.010.000.020.00-18107.81%
AMZN230414P000550002023-03-21 10:17AM EDT2023-04-140.010.000.030.00-53088.28%
AMZN230421P000550002023-03-24 2:19PM EDT2023-04-210.020.010.03+0.01+100.00%142,12978.91%
AMZN230428P000550002023-03-24 10:43AM EDT2023-04-280.040.030.05-0.02-33.33%121,05676.17%
AMZN230519P000550002023-03-24 3:54PM EDT2023-05-190.090.090.10+0.01+12.50%61,23167.38%
AMZN230616P000550002023-03-24 12:04PM EDT2023-06-160.190.170.19+0.07+58.33%132,01260.35%
AMZN230721P000550002023-03-24 3:10PM EDT2023-07-210.300.280.30+0.02+7.14%52,36554.93%
AMZN230818P000550002023-03-24 1:06PM EDT2023-08-180.510.460.49+0.13+34.21%218654.20%
AMZN230915P000550002023-03-24 2:58PM EDT2023-09-150.600.580.61+0.17+39.53%502,62651.98%
AMZN231020P000550002023-03-24 11:08AM EDT2023-10-200.830.730.78+0.11+15.28%488250.32%
AMZN240119P000550002023-03-23 2:18PM EDT2024-01-191.171.211.270.00-342,96947.24%
AMZN240315P000550002023-03-23 1:06PM EDT2024-03-151.381.521.590.00-182846.06%
AMZN240621P000550002023-03-21 12:21PM EDT2024-06-211.851.952.090.00-3077344.12%
AMZN240920P000550002023-03-24 11:10AM EDT2024-09-202.632.402.61+0.43+19.55%143943.13%
AMZN250117P000550002023-03-23 2:39PM EDT2025-01-172.942.843.100.00-3,0106,91741.35%
AMZN250620P000550002023-03-22 2:18PM EDT2025-06-203.223.453.800.00-67140.01%
AMZN251219P000550002023-03-09 4:40PM EDT2025-12-193.903.754.950.00-12439.99%