U.S. markets close in 2 hours 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.92+1.67 (+1.67%)
A partir del 01:21PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:100.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001000002023-03-30 1:04PM EDT2023-03-312.182.212.25+1.02+87.93%14,36223,94134.47%
AMZN230406C001000002023-03-30 1:05PM EDT2023-04-063.103.053.10+1.05+51.22%5,2968,36333.64%
AMZN230414C001000002023-03-30 12:49PM EDT2023-04-143.974.004.10+0.96+31.89%7023,15236.21%
AMZN230421C001000002023-03-30 1:04PM EDT2023-04-214.704.654.80+1.10+30.56%2,27750,57637.31%
AMZN230428C001000002023-03-30 12:57PM EDT2023-04-286.296.306.40+1.04+19.81%43911,22246.75%
AMZN230505C001000002023-03-30 12:53PM EDT2023-05-056.906.806.95+1.00+16.95%9244046.44%
AMZN230519C001000002023-03-30 1:01PM EDT2023-05-197.577.607.70+0.96+14.52%1,97220,21244.58%
AMZN230616C001000002023-03-30 12:56PM EDT2023-06-168.968.859.00+1.11+14.14%2,18933,92542.82%
AMZN230721C001000002023-03-30 12:41PM EDT2023-07-2110.2510.2010.30+1.10+12.02%1189,40641.48%
AMZN230818C001000002023-03-30 12:51PM EDT2023-08-1811.8511.8011.95+1.10+10.23%391,61643.81%
AMZN230915C001000002023-03-30 12:18PM EDT2023-09-1512.8512.7012.80+1.15+9.83%1737,24843.16%
AMZN231020C001000002023-03-30 12:18PM EDT2023-10-2013.8013.7013.90+1.25+9.96%902,54043.00%
AMZN240119C001000002023-03-30 1:02PM EDT2024-01-1916.5416.4516.60+1.11+7.19%22542,61043.36%
AMZN240315C001000002023-03-30 12:24PM EDT2024-03-1518.4318.0518.25+1.37+8.03%671,10244.03%
AMZN240621C001000002023-03-30 11:36AM EDT2024-06-2120.5020.2020.50+1.19+6.16%1,30815,57844.10%
AMZN240920C001000002023-03-30 11:32AM EDT2024-09-2022.3522.1022.45+1.45+6.94%2094344.34%
AMZN250117C001000002023-03-30 12:40PM EDT2025-01-1724.5024.3024.75+1.10+4.70%4212,83444.57%
AMZN250620C001000002023-03-30 12:26PM EDT2025-06-2027.3026.8027.50+1.30+5.00%2003,83144.94%
AMZN251219C001000002023-03-30 1:03PM EDT2025-12-1930.0029.6030.70+1.40+4.90%1461,70645.75%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P001000002023-03-30 1:03PM EDT2023-03-310.250.230.24-0.64-71.91%11,5845,77229.69%
AMZN230406P001000002023-03-30 1:05PM EDT2023-04-061.001.021.03-0.70-41.18%4,7935,15930.64%
AMZN230414P001000002023-03-30 1:05PM EDT2023-04-141.881.881.89-0.70-27.13%5891,12232.47%
AMZN230421P001000002023-03-30 1:03PM EDT2023-04-212.472.452.47-0.63-20.32%1,54424,67133.01%
AMZN230428P001000002023-03-30 12:51PM EDT2023-04-284.003.954.00-0.68-14.53%9299842.41%
AMZN230505P001000002023-03-30 12:39PM EDT2023-05-054.464.454.50-0.59-11.68%849442.14%
AMZN230519P001000002023-03-30 1:03PM EDT2023-05-195.004.955.05-0.70-12.28%1,60514,47539.59%
AMZN230616P001000002023-03-30 1:03PM EDT2023-06-166.005.906.00-0.57-8.68%1,10631,09036.94%
AMZN230721P001000002023-03-30 12:53PM EDT2023-07-216.906.806.90-0.59-7.88%60812,65534.79%
AMZN230818P001000002023-03-30 10:42AM EDT2023-08-187.757.958.10-0.90-10.40%152,06735.99%
AMZN230915P001000002023-03-30 1:05PM EDT2023-09-158.608.608.65-0.60-6.52%44614,46434.92%
AMZN231020P001000002023-03-30 11:39AM EDT2023-10-209.109.209.30-0.65-6.67%735,14733.98%
AMZN240119P001000002023-03-30 12:29PM EDT2024-01-1910.8510.8511.00-0.65-5.65%8550,09533.02%
AMZN240315P001000002023-03-30 12:24PM EDT2024-03-1511.8511.7511.95-0.87-6.84%40957632.72%
AMZN240621P001000002023-03-30 11:38AM EDT2024-06-2112.8512.9513.25-0.95-6.88%2014,88731.90%
AMZN240920P001000002023-03-28 12:12PM EDT2024-09-2015.9014.0014.250.00-8041,72431.17%
AMZN250117P001000002023-03-30 1:05PM EDT2025-01-1715.2515.0515.40-0.60-3.79%519,54630.39%
AMZN250620P001000002023-03-28 9:35AM EDT2025-06-2018.1016.4016.800.00-13,98029.76%
AMZN251219P001000002023-03-30 10:41AM EDT2025-12-1917.6517.5018.35-0.73-3.97%81,83229.30%