U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
124.72-4.74 (-3.66%)
Al cierre: 04:00PM EDT
124.93 +0.21 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006C001050002023-10-03 2:52PM EDT2023-10-0619.6619.7520.00-4.42-18.36%67105105.27%
AMZN231013C001050002023-10-03 2:32PM EDT2023-10-1320.0519.8020.40-4.01-16.67%168969.14%
AMZN231020C001050002023-10-03 3:12PM EDT2023-10-2020.1520.1520.75-3.75-15.69%3414,16362.31%
AMZN231027C001050002023-10-03 3:01PM EDT2023-10-2720.6519.8521.55-3.85-15.71%255956.98%
AMZN231103C001050002023-10-03 3:01PM EDT2023-11-0321.2021.1021.45-5.02-19.15%1558.01%
AMZN231110C001050002023-09-29 1:07PM EDT2023-11-1023.3721.4021.900.00-3356.53%
AMZN231117C001050002023-10-03 2:47PM EDT2023-11-1721.8021.7022.05-3.75-14.68%2995354.10%
AMZN231215C001050002023-10-03 11:34AM EDT2023-12-1523.2022.9523.20-3.40-12.78%337150.81%
AMZN240119C001050002023-10-03 1:31PM EDT2024-01-1924.5524.2024.50-3.10-11.21%78037,38049.15%
AMZN240216C001050002023-10-03 3:32PM EDT2024-02-1625.5525.6025.95-3.30-11.44%2834750.09%
AMZN240315C001050002023-10-03 2:36PM EDT2024-03-1526.5526.5026.70-3.20-10.76%1012,06148.49%
AMZN240419C001050002023-10-02 3:29PM EDT2024-04-1930.9527.5527.750.00-3324847.62%
AMZN240621C001050002023-10-03 2:18PM EDT2024-06-2129.5429.6529.90-3.29-10.02%204,43947.78%
AMZN240920C001050002023-10-03 10:38AM EDT2024-09-2033.1332.2532.65-1.91-5.45%31,50947.94%
AMZN250117C001050002023-10-03 3:40PM EDT2025-01-1735.2035.3035.70-3.20-8.33%131,83247.88%
AMZN250620C001050002023-10-03 10:17AM EDT2025-06-2039.7938.8539.25-2.01-4.81%651948.05%
AMZN251219C001050002023-10-02 3:11PM EDT2025-12-1945.8042.4043.050.00-41,74548.41%
AMZN260116C001050002023-10-03 11:11AM EDT2026-01-1643.3042.8043.50-3.50-7.48%23848.30%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P001050002023-10-03 2:17PM EDT2023-10-060.010.000.010.00-104,45267.19%
AMZN231013P001050002023-10-03 3:55PM EDT2023-10-130.060.060.07+0.03+100.00%3041,10450.00%
AMZN231020P001050002023-10-03 3:45PM EDT2023-10-200.200.170.19+0.12+150.00%1,32019,69645.95%
AMZN231027P001050002023-10-03 3:54PM EDT2023-10-270.510.500.54+0.22+75.86%14357748.49%
AMZN231103P001050002023-10-03 3:59PM EDT2023-11-030.920.870.95+0.40+76.92%68862249.68%
AMZN231110P001050002023-10-03 3:58PM EDT2023-11-101.151.001.20+0.47+69.12%17916748.17%
AMZN231117P001050002023-10-03 3:50PM EDT2023-11-171.341.301.34+0.59+78.67%5839,59445.85%
AMZN231215P001050002023-10-03 3:50PM EDT2023-12-152.042.032.05+0.74+56.92%3244,57141.71%
AMZN240119P001050002023-10-03 3:56PM EDT2024-01-192.782.722.77+0.91+48.66%36752,58938.55%
AMZN240216P001050002023-10-03 3:46PM EDT2024-02-163.673.603.70+1.07+41.15%2711,43738.87%
AMZN240315P001050002023-10-03 3:23PM EDT2024-03-154.124.004.10+1.04+33.77%4286,26137.09%
AMZN240419P001050002023-10-03 3:25PM EDT2024-04-194.654.504.60+0.85+22.37%532,63135.55%
AMZN240621P001050002023-10-03 3:43PM EDT2024-06-215.755.605.75+1.24+27.49%228,58834.63%
AMZN240920P001050002023-10-03 3:01PM EDT2024-09-207.006.857.00+0.80+12.90%3293,47633.12%
AMZN250117P001050002023-10-03 3:37PM EDT2025-01-178.508.308.45+1.35+18.88%178,60231.86%
AMZN250620P001050002023-10-03 3:43PM EDT2025-06-2010.059.7510.10+1.25+14.20%263,78830.78%
AMZN251219P001050002023-10-02 3:30PM EDT2025-12-1910.3511.4011.750.00-72,97229.80%
AMZN260116P001050002023-10-03 3:43PM EDT2026-01-1611.4511.5011.85+0.95+9.05%536229.45%