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:125.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001250002023-03-24 12:12PM EDT2023-03-310.010.000.010.00-11,82459.38%
AMZN230406C001250002023-03-24 11:01AM EDT2023-04-060.010.000.03-0.02-66.67%3047953.52%
AMZN230414C001250002023-03-24 3:28PM EDT2023-04-140.030.020.05-0.01-25.00%6387744.73%
AMZN230421C001250002023-03-24 3:58PM EDT2023-04-210.050.050.06-0.02-28.57%34016,40639.84%
AMZN230428C001250002023-03-24 3:53PM EDT2023-04-280.210.190.23-0.05-19.23%6946944.04%
AMZN230519C001250002023-03-24 3:58PM EDT2023-05-190.490.460.50-0.08-14.04%7393,19140.77%
AMZN230616C001250002023-03-24 3:56PM EDT2023-06-160.870.850.91-0.16-15.53%10539,60238.53%
AMZN230721C001250002023-03-24 3:57PM EDT2023-07-211.431.401.45-0.14-8.92%2665,40436.91%
AMZN230818C001250002023-03-24 3:54PM EDT2023-08-182.222.232.29-0.18-7.50%24270038.53%
AMZN230915C001250002023-03-24 3:43PM EDT2023-09-152.802.732.82-0.09-3.11%445,44838.06%
AMZN231020C001250002023-03-24 3:30PM EDT2023-10-203.483.403.50-0.37-9.61%862,07537.76%
AMZN240119C001250002023-03-24 3:47PM EDT2024-01-195.405.355.50-0.30-5.26%45517,32238.31%
AMZN240315C001250002023-03-24 10:54AM EDT2024-03-156.526.606.85-0.18-2.69%102,01739.08%
AMZN240621C001250002023-03-24 9:35AM EDT2024-06-218.408.508.90-0.40-4.55%206,14139.65%
AMZN240920C001250002023-03-24 1:18PM EDT2024-09-2010.1010.1510.50-0.90-8.18%4199739.68%
AMZN250117C001250002023-03-24 1:56PM EDT2025-01-1711.9512.1012.60-0.70-5.53%166,18140.02%
AMZN250620C001250002023-03-24 2:48PM EDT2025-06-2014.8014.6515.15-0.72-4.64%2385240.45%
AMZN251219C001250002023-03-24 3:48PM EDT2025-12-1917.5017.0517.95+0.05+0.29%1435640.92%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230406P001250002023-02-27 11:36AM EDT2023-04-0631.0026.6527.100.00--072.36%
AMZN230421P001250002023-03-24 3:54PM EDT2023-04-2127.2526.6027.15+0.55+2.06%1035451.17%
AMZN230519P001250002023-03-24 3:50PM EDT2023-05-1927.0526.6527.20+2.05+8.20%20137.40%
AMZN230616P001250002023-03-24 3:31PM EDT2023-06-1627.0526.8527.35+0.05+0.19%2117,83533.03%
AMZN230721P001250002023-03-21 1:34PM EDT2023-07-2125.5427.0527.650.00-5131,43031.13%
AMZN230818P001250002023-03-24 3:20PM EDT2023-08-1827.7427.2027.95+0.68+2.51%24530.53%
AMZN230915P001250002023-03-23 3:51PM EDT2023-09-1527.0027.6528.350.00-34,89230.66%
AMZN231020P001250002023-03-24 3:09PM EDT2023-10-2028.5527.8028.65+0.65+2.33%101,23629.66%
AMZN240119P001250002023-03-20 11:02AM EDT2024-01-1929.4028.4029.500.00-4220,73728.32%
AMZN240315P001250002023-03-10 3:25PM EDT2024-03-1535.1529.0030.500.00-21,01129.43%
AMZN240621P001250002023-03-22 2:08PM EDT2024-06-2127.9530.2031.250.00-46,09328.19%
AMZN240920P001250002023-03-23 10:01AM EDT2024-09-2029.8030.1532.250.00-889328.20%
AMZN250117P001250002023-03-23 2:45PM EDT2025-01-1732.3931.0532.550.00-36,37326.21%
AMZN250620P001250002023-03-06 12:31PM EDT2025-06-2033.0031.6034.700.00-99727.66%
AMZN251219P001250002023-03-20 2:10PM EDT2025-12-1935.0533.6535.100.00-204925.69%