U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.13-0.58 (-0.59%)
Al cierre: 04:00PM EDT
98.44 +0.31 (+0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:120.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001200002023-03-24 3:57PM EDT2023-03-310.010.000.01-0.02-66.67%1302,74051.56%
AMZN230406C001200002023-03-24 12:00PM EDT2023-04-060.030.020.040.00-21,17847.27%
AMZN230414C001200002023-03-24 3:20PM EDT2023-04-140.050.050.06-0.03-37.50%9331739.26%
AMZN230421C001200002023-03-24 3:39PM EDT2023-04-210.110.100.12-0.03-21.43%1,90023,93837.89%
AMZN230428C001200002023-03-24 3:58PM EDT2023-04-280.400.370.43-0.07-14.89%7282143.41%
AMZN230519C001200002023-03-24 3:56PM EDT2023-05-190.810.810.83-0.13-13.83%1,36511,85440.41%
AMZN230616C001200002023-03-24 3:59PM EDT2023-06-161.411.371.41-0.12-7.84%92956,95438.57%
AMZN230721C001200002023-03-24 3:13PM EDT2023-07-212.102.032.12-0.15-6.67%2258,71537.23%
AMZN230818C001200002023-03-24 3:58PM EDT2023-08-183.103.053.20-0.26-7.74%2011,72439.30%
AMZN230915C001200002023-03-24 3:51PM EDT2023-09-153.653.653.80-0.30-7.59%1297,59338.75%
AMZN231020C001200002023-03-24 3:57PM EDT2023-10-204.494.454.60-0.26-5.47%2403,43638.55%
AMZN240119C001200002023-03-24 3:50PM EDT2024-01-196.656.556.80-0.45-6.34%16428,61439.09%
AMZN240315C001200002023-03-24 3:51PM EDT2024-03-158.007.958.30-0.44-5.21%4072,01240.01%
AMZN240621C001200002023-03-24 3:45PM EDT2024-06-2110.109.9510.20-0.40-3.81%2885,30139.94%
AMZN240920C001200002023-03-24 3:39PM EDT2024-09-2011.9011.6512.15-1.10-8.46%33070140.61%
AMZN250117C001200002023-03-24 2:50PM EDT2025-01-1713.9013.6514.20-0.25-1.77%24,50440.70%
AMZN250620C001200002023-03-24 11:28AM EDT2025-06-2016.0916.0516.95-0.46-2.78%21,06141.37%
AMZN251219C001200002023-03-24 11:46AM EDT2025-12-1919.0518.8019.75-0.45-2.31%1746041.74%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P001200002023-03-22 11:31AM EDT2023-03-3119.3421.4522.150.00-101088.48%
AMZN230406P001200002023-03-23 11:33AM EDT2023-04-0619.5521.6522.050.00-3159.67%
AMZN230421P001200002023-03-23 3:48PM EDT2023-04-2121.1021.6522.150.00-188544.29%
AMZN230519P001200002023-03-24 3:13PM EDT2023-05-1922.4021.8522.50+0.68+3.13%1834737.62%
AMZN230616P001200002023-03-23 1:51PM EDT2023-06-1621.0522.2522.750.00-717,14733.57%
AMZN230721P001200002023-03-24 3:20PM EDT2023-07-2122.8922.6023.10+2.19+10.58%116,21531.09%
AMZN230818P001200002023-03-22 2:01PM EDT2023-08-1820.8723.1023.650.00-1064631.53%
AMZN230915P001200002023-03-24 3:19PM EDT2023-09-1523.7123.4024.15+0.01+0.04%16,72131.57%
AMZN231020P001200002023-03-24 2:06PM EDT2023-10-2024.5323.5524.30+1.93+8.54%142,21729.52%
AMZN240119P001200002023-03-24 3:29PM EDT2024-01-1925.0524.7025.70+0.23+0.93%5351,72729.68%
AMZN240315P001200002023-03-17 2:00PM EDT2024-03-1525.3025.7526.700.00-21,03230.29%
AMZN240621P001200002023-03-23 11:42AM EDT2024-06-2125.3026.6027.600.00-17,72829.15%
AMZN240920P001200002023-03-14 11:07AM EDT2024-09-2029.4027.3028.500.00-11,28728.68%
AMZN250117P001200002023-03-23 2:45PM EDT2025-01-1728.9127.8029.350.00-735,47527.71%
AMZN250620P001200002023-03-23 1:35PM EDT2025-06-2028.6529.5530.300.00-5130726.69%
AMZN251219P001200002023-03-22 11:55AM EDT2025-12-1928.8930.2531.750.00-108426.47%