U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
94.13-1.37 (-1.43%)
Al cierre: 04:00PM EST
94.00 -0.13 (-0.14%)
Fuera de horario: 07:59PM EST
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221209C000950002022-12-02 3:59PM EST2022-12-091.331.301.34-1.07-44.58%26,3249,02535.99%
AMZN221216C000950002022-12-02 3:59PM EST2022-12-162.702.682.72-0.95-26.03%7,17353,69644.04%
AMZN221223C000950002022-12-02 3:59PM EST2022-12-233.153.153.25-1.00-24.10%9612,14241.55%
AMZN221230C000950002022-12-02 3:59PM EST2022-12-303.603.553.70-1.11-23.57%1,2121,37840.17%
AMZN230106C000950002022-12-02 3:57PM EST2023-01-064.154.054.25-0.90-17.82%84133240.60%
AMZN230120C000950002022-12-02 3:59PM EST2023-01-205.155.105.15-1.00-16.26%3,04833,93440.77%
AMZN230217C000950002022-12-02 3:58PM EST2023-02-177.757.607.80-1.00-11.43%1,7759,50447.89%
AMZN230317C000950002022-12-02 3:59PM EST2023-03-178.808.708.85-1.09-11.02%5312,53946.19%
AMZN230421C000950002022-12-02 3:59PM EST2023-04-2110.1010.0010.15-1.05-9.42%2793,21445.58%
AMZN230616C000950002022-12-02 3:59PM EST2023-06-1612.3412.2012.40-1.06-7.91%542,54746.75%
AMZN230721C000950002022-12-02 3:54PM EST2023-07-2113.2013.0513.40-1.15-8.01%5598246.44%
AMZN230915C000950002022-12-02 1:36PM EST2023-09-1515.1514.8015.10-0.93-5.78%1484646.83%
AMZN231020C000950002022-12-02 3:57PM EST2023-10-2015.7515.5016.00-1.57-9.06%1222746.81%
AMZN240119C000950002022-12-02 3:58PM EST2024-01-1918.0017.5518.15-1.00-5.26%722,95946.83%
AMZN240621C000950002022-12-02 3:48PM EST2024-06-2121.0020.8021.55-1.05-4.76%43018,30947.46%
AMZN250117C000950002022-12-02 3:44PM EST2025-01-1725.2024.5025.60-0.80-3.08%351,01848.29%
Ponepor9 de diciembre de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN221209P000950002022-12-02 3:59PM EST2022-12-092.112.112.17+0.26+14.05%8,7955,80135.16%
AMZN221216P000950002022-12-02 3:59PM EST2022-12-163.443.403.50+0.44+14.67%1,78346,34442.77%
AMZN221223P000950002022-12-02 3:58PM EST2022-12-233.823.753.95+0.37+10.72%45573539.62%
AMZN221230P000950002022-12-02 3:59PM EST2022-12-304.154.104.30+0.35+9.21%7901,98737.54%
AMZN230106P000950002022-12-02 3:32PM EST2023-01-064.654.554.80+0.40+9.41%27836237.82%
AMZN230120P000950002022-12-02 3:56PM EST2023-01-205.455.405.55+0.35+6.86%1,49724,96837.33%
AMZN230217P000950002022-12-02 3:56PM EST2023-02-177.707.607.75+0.44+6.06%1,10221,56842.52%
AMZN230317P000950002022-12-02 3:23PM EST2023-03-178.328.408.55+0.27+3.35%5437,64040.34%
AMZN230421P000950002022-12-02 3:58PM EST2023-04-219.309.259.40+0.40+4.49%1999,51838.57%
AMZN230616P000950002022-12-02 3:40PM EST2023-06-1610.8310.7510.95+0.21+1.98%1,2037,49038.25%
AMZN230721P000950002022-12-02 3:45PM EST2023-07-2111.4311.2511.45+0.38+3.44%812,43836.91%
AMZN230915P000950002022-12-02 10:45AM EST2023-09-1512.4712.3512.55+0.22+1.80%614,53736.43%
AMZN231020P000950002022-12-02 9:30AM EST2023-10-2013.0012.7013.05+0.44+3.50%3017335.82%
AMZN240119P000950002022-12-02 3:56PM EST2024-01-1913.9613.7514.15+0.34+2.50%1710,33434.41%
AMZN240621P000950002022-12-02 3:04PM EST2024-06-2115.5015.4515.90+0.28+1.84%45520,87933.16%
AMZN250117P000950002022-12-02 3:49PM EST2025-01-1717.2516.9017.45+0.37+2.19%573,69031.21%