U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
129.46+2.34 (+1.84%)
Al cierre: 04:00PM EDT
129.54 +0.08 (+0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:110.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006C001100002023-10-02 3:20PM EDT2023-10-0619.0519.3519.70+1.70+9.80%4075.00%
AMZN231013C001100002023-10-02 3:20PM EDT2023-10-1319.1319.4520.00+1.38+7.77%3057.91%
AMZN231020C001100002023-10-02 3:20PM EDT2023-10-2019.4519.5020.40+1.70+9.58%123051.90%
AMZN231027C001100002023-10-02 10:01AM EDT2023-10-2719.7319.8520.65+1.93+10.84%1056.27%
AMZN231103C001100002023-10-02 3:12PM EDT2023-11-0320.3520.3021.55+1.35+7.11%5053.20%
AMZN231117C001100002023-10-02 3:59PM EDT2023-11-1721.5021.3521.55+2.30+11.98%80050.32%
AMZN231215C001100002023-10-02 1:03PM EDT2023-12-1522.1822.5022.80+0.83+3.89%14047.93%
AMZN240119C001100002023-10-02 3:53PM EDT2024-01-1923.6523.8524.00+1.10+4.88%201045.44%
AMZN240216C001100002023-10-02 3:29PM EDT2024-02-1625.1025.3025.50+2.58+11.46%29046.78%
AMZN240315C001100002023-10-02 2:03PM EDT2024-03-1525.9526.2526.45+1.13+4.55%47046.11%
AMZN240419C001100002023-10-02 12:46PM EDT2024-04-1927.1027.3527.65+2.45+9.94%24045.79%
AMZN240621C001100002023-10-02 2:22PM EDT2024-06-2129.2529.5529.80+1.15+4.09%5045.91%
AMZN240920C001100002023-10-02 12:22PM EDT2024-09-2032.0532.2532.60+1.95+6.48%16046.15%
AMZN250117C001100002023-10-02 2:28PM EDT2025-01-1735.1635.5535.85+1.50+4.46%45046.45%
AMZN250620C001100002023-10-02 12:04PM EDT2025-06-2039.1039.1539.60+1.25+3.30%2046.87%
AMZN251219C001100002023-09-28 10:37AM EDT2025-12-1938.7542.9543.550.00-53,85047.32%
AMZN260116C001100002023-09-29 3:55PM EDT2026-01-1641.6043.4043.950.00-2047.13%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P001100002023-10-02 2:05PM EDT2023-10-060.010.000.01-0.03-75.00%251056.25%
AMZN231013P001100002023-10-02 1:27PM EDT2023-10-130.070.050.06-0.05-41.67%724044.73%
AMZN231020P001100002023-10-02 3:59PM EDT2023-10-200.160.150.16-0.11-40.74%640041.02%
AMZN231027P001100002023-10-02 3:58PM EDT2023-10-270.460.460.50-0.27-36.99%7274044.29%
AMZN231103P001100002023-10-02 3:54PM EDT2023-11-030.900.840.88-0.28-23.73%405045.44%
AMZN231110P001100002023-10-02 1:52PM EDT2023-11-101.100.951.13-0.20-15.38%384944.34%
AMZN231117P001100002023-10-02 3:57PM EDT2023-11-171.211.201.22-0.32-20.92%92411,70341.82%
AMZN231215P001100002023-10-02 3:04PM EDT2023-12-151.981.831.86-0.24-10.81%88038.01%
AMZN240119P001100002023-10-02 2:32PM EDT2024-01-192.692.542.57-0.33-10.93%14425,53935.41%
AMZN240216P001100002023-10-02 3:21PM EDT2024-02-163.603.453.55-0.40-10.00%82036.19%
AMZN240315P001100002023-10-02 1:16PM EDT2024-03-154.153.904.00-0.20-4.60%27034.80%
AMZN240419P001100002023-09-29 10:25AM EDT2024-04-194.754.454.550.00-14033.59%
AMZN240621P001100002023-10-02 1:53PM EDT2024-06-215.815.605.75-0.48-7.63%51032.92%
AMZN240920P001100002023-10-02 2:19PM EDT2024-09-207.106.907.05-0.35-4.70%7031.64%
AMZN250117P001100002023-10-02 3:48PM EDT2025-01-178.668.508.60-0.34-3.78%344030.65%
AMZN250620P001100002023-10-02 1:07PM EDT2025-06-2010.4010.0510.45-0.55-5.02%21029.95%
AMZN251219P001100002023-09-29 11:17AM EDT2025-12-1912.1411.5512.050.00-30028.87%
AMZN260116P001100002023-10-02 1:53PM EDT2026-01-1612.1011.8012.20-0.75-5.84%3028.61%