U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.12+1.14 (+0.90%)
Al cierre: 04:00PM EDT
127.11 -0.01 (-0.01%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006C001000002023-09-29 1:55PM EDT2023-10-0627.1526.9527.60+1.38+5.36%2217298.24%
AMZN231013C001000002023-09-29 2:33PM EDT2023-10-1326.9727.1027.55+0.34+1.28%378570.12%
AMZN231020C001000002023-09-29 3:24PM EDT2023-10-2027.8626.7527.95+1.36+5.13%379,36757.72%
AMZN231027C001000002023-09-29 9:38AM EDT2023-10-2727.9527.1529.40+1.25+4.68%52271.68%
AMZN231103C001000002023-09-28 1:47PM EDT2023-11-0326.9527.3029.400.00-62465.04%
AMZN231117C001000002023-09-29 3:55PM EDT2023-11-1728.4028.0528.95+1.10+4.03%463,48256.62%
AMZN231215C001000002023-09-29 3:59PM EDT2023-12-1529.2528.8529.70+0.86+3.03%10842951.86%
AMZN240119C001000002023-09-29 3:53PM EDT2024-01-1930.9030.3030.50+1.40+4.75%15435,89650.00%
AMZN240216C001000002023-09-29 2:58PM EDT2024-02-1631.6031.4531.65+1.15+3.78%933350.54%
AMZN240315C001000002023-09-29 2:02PM EDT2024-03-1532.1032.2032.45+1.05+3.38%381,94150.04%
AMZN240419C001000002023-09-29 12:16PM EDT2024-04-1933.8033.1533.40+1.65+5.13%323949.13%
AMZN240621C001000002023-09-28 3:14PM EDT2024-06-2134.3035.0535.300.00-1316,54849.00%
AMZN240920C001000002023-09-29 3:22PM EDT2024-09-2037.9037.3537.70+2.40+6.76%51,97148.66%
AMZN250117C001000002023-09-29 1:15PM EDT2025-01-1740.0040.2540.65+0.51+1.29%388,44448.75%
AMZN250620C001000002023-09-29 11:08AM EDT2025-06-2044.8043.5544.05+1.80+4.19%13,88748.89%
AMZN251219C001000002023-09-29 10:08AM EDT2025-12-1947.5546.8547.60+1.55+3.37%25,98849.02%
AMZN260116C001000002023-09-29 2:41PM EDT2026-01-1647.3447.2047.90+1.04+2.25%419748.69%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P001000002023-09-29 3:40PM EDT2023-10-060.010.000.01-0.01-50.00%571,50864.06%
AMZN231013P001000002023-09-29 1:18PM EDT2023-10-130.030.020.04-0.02-40.00%1,04449752.73%
AMZN231020P001000002023-09-29 3:52PM EDT2023-10-200.080.080.09-0.03-27.27%72918,30249.41%
AMZN231027P001000002023-09-29 3:57PM EDT2023-10-270.230.210.25-0.02-8.00%15767550.44%
AMZN231103P001000002023-09-29 1:06PM EDT2023-11-030.410.350.42-0.06-12.77%8535149.85%
AMZN231117P001000002023-09-29 3:51PM EDT2023-11-170.550.560.59-0.14-20.29%1,14825,84645.26%
AMZN231215P001000002023-09-29 3:13PM EDT2023-12-150.930.950.99-0.21-18.42%3712,52240.97%
AMZN240119P001000002023-09-29 3:43PM EDT2024-01-191.461.451.49-0.15-9.32%29464,82538.11%
AMZN240216P001000002023-09-29 1:54PM EDT2024-02-162.152.132.17-0.14-6.11%904,05738.44%
AMZN240315P001000002023-09-29 3:51PM EDT2024-03-152.412.462.52-0.24-9.06%627,60036.96%
AMZN240419P001000002023-09-29 10:38AM EDT2024-04-192.872.872.93-0.15-4.97%975,09135.52%
AMZN240621P001000002023-09-29 1:26PM EDT2024-06-213.903.803.90-0.10-2.50%2,29323,61834.71%
AMZN240920P001000002023-09-29 2:28PM EDT2024-09-205.004.855.000.00-3614,53933.31%
AMZN250117P001000002023-09-29 3:05PM EDT2025-01-176.256.206.35-0.19-2.95%1623,98132.23%
AMZN250620P001000002023-09-29 12:37PM EDT2025-06-207.497.507.95-0.66-8.10%67,08931.35%
AMZN251219P001000002023-09-28 12:28PM EDT2025-12-199.208.959.50-0.10-1.08%319,71830.38%
AMZN260116P001000002023-09-29 2:46PM EDT2026-01-169.309.009.50-0.10-1.06%32,11229.87%