U.S. markets close in 3 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.98+1.73 (+1.73%)
A partir del 12:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:105.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001050002023-03-30 12:38PM EDT2023-03-310.080.070.08+0.01+14.29%15,47715,30228.32%
AMZN230406C001050002023-03-30 12:38PM EDT2023-04-060.660.660.67+0.28+73.68%15,5276,54329.27%
AMZN230414C001050002023-03-30 12:37PM EDT2023-04-141.451.481.49+0.45+45.00%2,1172,95431.69%
AMZN230421C001050002023-03-30 12:37PM EDT2023-04-212.052.082.09+0.55+36.67%4,35336,98632.69%
AMZN230428C001050002023-03-30 12:38PM EDT2023-04-283.703.703.80+0.60+19.35%58714,53943.70%
AMZN230505C001050002023-03-30 12:35PM EDT2023-05-054.304.204.25+0.71+19.78%39535742.87%
AMZN230519C001050002023-03-30 12:38PM EDT2023-05-194.944.955.00+0.69+16.24%3,14011,66241.49%
AMZN230616C001050002023-03-30 12:37PM EDT2023-06-166.206.256.30+0.76+13.97%61123,33840.23%
AMZN230721C001050002023-03-30 12:38PM EDT2023-07-217.507.507.60+0.80+11.94%1415,61739.21%
AMZN230818C001050002023-03-30 12:37PM EDT2023-08-189.159.159.25+0.85+10.24%2692,21341.63%
AMZN230915C001050002023-03-30 12:35PM EDT2023-09-1510.1010.0010.10+0.95+10.38%626,38141.11%
AMZN231020C001050002023-03-30 12:31PM EDT2023-10-2011.2011.0011.35+1.05+10.34%2602,00941.54%
AMZN240119C001050002023-03-30 12:34PM EDT2024-01-1913.9213.7513.90+0.92+7.08%8635,74741.55%
AMZN240315C001050002023-03-30 11:29AM EDT2024-03-1515.7315.4515.60+1.18+8.11%61,00842.39%
AMZN240621C001050002023-03-30 12:24PM EDT2024-06-2118.1617.6017.90+1.34+7.97%564,53242.65%
AMZN240920C001050002023-03-30 12:20PM EDT2024-09-2019.7919.0520.05+1.05+5.60%2374543.31%
AMZN250117C001050002023-03-30 12:10PM EDT2025-01-1722.4021.4522.20+1.40+6.67%232,04643.24%
AMZN250620C001050002023-03-30 11:17AM EDT2025-06-2024.9224.1025.00+1.97+8.58%132443.70%
AMZN251219C001050002023-03-30 12:29PM EDT2025-12-1927.7227.0527.70+1.37+5.20%20941343.71%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P001050002023-03-30 12:37PM EDT2023-03-313.303.153.30-1.53-31.68%76177840.92%
AMZN230406P001050002023-03-30 12:37PM EDT2023-04-063.803.653.75-1.17-23.54%82955730.52%
AMZN230414P001050002023-03-30 11:59AM EDT2023-04-144.064.354.55-1.57-27.89%8814432.20%
AMZN230421P001050002023-03-30 12:37PM EDT2023-04-215.005.005.10-1.00-16.67%68911,95332.61%
AMZN230428P001050002023-03-30 11:36AM EDT2023-04-286.306.456.60-1.20-16.00%2719941.80%
AMZN230505P001050002023-03-30 11:07AM EDT2023-05-056.716.407.00-1.29-16.12%61740.77%
AMZN230519P001050002023-03-30 12:38PM EDT2023-05-197.507.507.60-0.75-9.09%1103,94538.72%
AMZN230616P001050002023-03-30 12:34PM EDT2023-06-168.358.408.45-0.85-9.24%48821,03235.63%
AMZN230721P001050002023-03-30 12:07PM EDT2023-07-218.959.309.40-1.00-10.05%313,29033.85%
AMZN230818P001050002023-03-30 11:33AM EDT2023-08-1810.2510.4010.55-0.95-8.48%3624634.87%
AMZN230915P001050002023-03-30 10:47AM EDT2023-09-1510.8010.9011.05-0.80-6.90%2114,04533.67%
AMZN231020P001050002023-03-30 11:00AM EDT2023-10-2011.3511.6511.75-1.50-11.67%212,00632.96%
AMZN240119P001050002023-03-30 11:35AM EDT2024-01-1913.0013.3013.45-0.95-6.81%2234,54232.07%
AMZN240315P001050002023-03-30 11:29AM EDT2024-03-1514.0314.2014.35-2.41-14.66%268731.67%
AMZN240621P001050002023-03-30 11:46AM EDT2024-06-2115.2015.3015.60-1.71-10.11%14,87730.79%
AMZN240920P001050002023-03-27 10:19AM EDT2024-09-2017.8516.4016.700.00-127630.32%
AMZN250117P001050002023-03-30 12:19PM EDT2025-01-1717.5717.5517.80-0.88-4.77%59,85929.47%
AMZN250620P001050002023-03-30 11:40AM EDT2025-06-2018.7518.6019.25-3.20-14.58%71,04728.96%
AMZN251219P001050002023-03-29 1:55PM EDT2025-12-1921.0119.9520.500.00-118128.06%