U.S. Markets close in 1 hr 54 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.49+1.24 (+1.24%)
A partir del 02:06PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:130.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001300002023-03-22 2:20PM EDT2023-03-310.020.000.010.00-37756112.50%
AMZN230406C001300002023-03-30 10:35AM EDT2023-04-060.010.000.010.00-10123856.25%
AMZN230414C001300002023-03-30 9:44AM EDT2023-04-140.020.000.02+0.01+100.00%22,07246.48%
AMZN230421C001300002023-03-30 1:30PM EDT2023-04-210.020.020.03-0.01-33.33%4627,81140.63%
AMZN230428C001300002023-03-30 1:25PM EDT2023-04-280.110.100.12+0.01+10.00%50637843.16%
AMZN230505C001300002023-03-30 1:50PM EDT2023-05-050.180.160.18+0.03+20.00%140941.50%
AMZN230519C001300002023-03-30 1:39PM EDT2023-05-190.280.280.30+0.02+7.69%388,72038.82%
AMZN230616C001300002023-03-30 1:43PM EDT2023-06-160.610.590.62+0.08+15.09%79428,71236.40%
AMZN230721C001300002023-03-30 1:02PM EDT2023-07-211.181.071.10+0.21+21.65%16511,41435.03%
AMZN230818C001300002023-03-30 1:19PM EDT2023-08-181.961.871.91+0.25+14.62%10883236.99%
AMZN230915C001300002023-03-30 1:17PM EDT2023-09-152.482.342.37+0.36+16.98%706,08836.34%
AMZN231020C001300002023-03-30 1:50PM EDT2023-10-203.003.003.00+0.24+8.70%428,05936.01%
AMZN240119C001300002023-03-30 1:37PM EDT2024-01-194.954.905.00+0.30+6.45%36019,04236.87%
AMZN240315C001300002023-03-30 1:34PM EDT2024-03-156.426.156.35+0.47+7.90%2662,19337.71%
AMZN240621C001300002023-03-30 1:02PM EDT2024-06-218.538.108.45+0.84+10.92%4286,91938.46%
AMZN240920C001300002023-03-30 1:45PM EDT2024-09-2010.059.9510.25+0.68+7.26%172,67738.93%
AMZN250117C001300002023-03-30 1:45PM EDT2025-01-1712.1511.9512.30+0.60+5.19%244,79239.12%
AMZN250620C001300002023-03-30 12:20PM EDT2025-06-2015.4414.6515.15+1.24+8.73%51,44040.00%
AMZN251219C001300002023-03-30 12:02PM EDT2025-12-1918.3017.3518.10+1.30+7.65%5621140.58%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P001300002023-03-27 3:37PM EDT2023-03-3131.8128.7528.900.00-100198.05%
AMZN230406P001300002023-03-03 10:36AM EDT2023-04-0637.0528.7528.850.00-4097.46%
AMZN230421P001300002023-03-30 9:37AM EDT2023-04-2128.9028.6528.85-1.65-5.40%5255.47%
AMZN230428P001300002023-03-16 11:10AM EDT2023-04-2830.3928.6528.950.00--050.34%
AMZN230519P001300002023-03-29 3:06PM EDT2023-05-1930.0028.6528.850.00-631639.84%
AMZN230616P001300002023-03-30 11:59AM EDT2023-06-1627.6628.7028.95-2.13-7.15%353,28533.77%
AMZN230721P001300002023-03-30 10:47AM EDT2023-07-2128.0028.8029.10-2.25-7.44%55730.01%
AMZN230818P001300002023-03-16 3:14PM EDT2023-08-1830.3729.1529.400.00-405029.71%
AMZN230915P001300002023-03-28 1:35PM EDT2023-09-1528.0029.2029.60-5.28-15.87%63,65928.66%
AMZN231020P001300002023-03-24 2:06PM EDT2023-10-2033.0629.4529.700.00-141,46326.75%
AMZN240119P001300002023-03-30 10:06AM EDT2024-01-1930.1530.1030.65-1.69-5.31%1011,09026.64%
AMZN240315P001300002023-03-22 9:30AM EDT2024-03-1531.6430.7031.200.00-11,21126.45%
AMZN240621P001300002023-03-29 1:47PM EDT2024-06-2132.8731.5532.150.00-407,42226.23%
AMZN240920P001300002023-03-15 12:26PM EDT2024-09-2038.4032.1532.800.00-4251925.57%
AMZN250117P001300002023-03-30 1:45PM EDT2025-01-1733.3532.9533.50-0.90-2.63%34,28824.71%
AMZN250620P001300002023-03-06 4:59PM EDT2025-06-2038.1033.9534.700.00-83892524.55%
AMZN251219P001300002023-03-30 1:44PM EDT2025-12-1935.4034.7035.75-1.05-2.88%230523.94%