U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
129.12-0.21 (-0.16%)
Al cierre: 04:00PM EDT
129.30 +0.18 (+0.14%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:135.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230929C001350002023-09-22 3:59PM EDT2023-09-290.350.340.37-0.25-41.67%14,0819,94629.30%
AMZN231006C001350002023-09-22 3:58PM EDT2023-10-060.940.900.96-0.26-21.67%2,5032,70929.44%
AMZN231013C001350002023-09-22 3:59PM EDT2023-10-131.531.441.53-0.23-13.07%1,06061729.77%
AMZN231020C001350002023-09-22 3:59PM EDT2023-10-202.042.002.07-0.26-11.30%2,53544,79230.15%
AMZN231027C001350002023-09-22 3:44PM EDT2023-10-273.223.103.30-0.23-6.67%41055635.39%
AMZN231117C001350002023-09-22 3:59PM EDT2023-11-175.155.055.15-0.20-3.74%3,87536,09137.53%
AMZN231215C001350002023-09-22 3:56PM EDT2023-12-156.406.356.45-0.30-4.48%88011,54336.01%
AMZN240119C001350002023-09-22 3:52PM EDT2024-01-197.817.807.90-0.39-4.76%60824,51035.23%
AMZN240216C001350002023-09-22 3:59PM EDT2024-02-169.809.759.90-0.30-2.97%2703,58937.84%
AMZN240315C001350002023-09-22 3:36PM EDT2024-03-1511.1510.7510.90-0.05-0.45%9785,37037.49%
AMZN240419C001350002023-09-22 3:30PM EDT2024-04-1912.4211.9012.10-0.08-0.64%281,33637.30%
AMZN240621C001350002023-09-22 3:12PM EDT2024-06-2114.7014.5514.70-0.20-1.34%385,20938.54%
AMZN240920C001350002023-09-22 3:40PM EDT2024-09-2018.0317.5517.80-0.07-0.39%1303,43839.42%
AMZN250117C001350002023-09-22 3:51PM EDT2025-01-1721.2021.1521.40-0.59-2.71%654,46440.33%
AMZN250620C001350002023-09-22 3:57PM EDT2025-06-2025.3525.3525.65-0.46-1.78%41,15941.45%
AMZN251219C001350002023-09-22 3:50PM EDT2025-12-1930.0029.5530.00-0.10-0.33%2486642.33%
AMZN260116C001350002023-09-22 3:59PM EDT2026-01-1630.1330.0030.50-0.47-1.54%7126342.28%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230929P001350002023-09-22 3:54PM EDT2023-09-296.305.756.65+0.25+4.13%1,3853,04738.04%
AMZN231006P001350002023-09-22 3:56PM EDT2023-10-066.506.406.75+0.04+0.62%2431,66228.25%
AMZN231013P001350002023-09-22 2:45PM EDT2023-10-136.926.807.35+0.07+1.02%3977729.20%
AMZN231020P001350002023-09-22 3:57PM EDT2023-10-207.467.407.50+0.22+3.04%50641,27626.54%
AMZN231027P001350002023-09-22 3:25PM EDT2023-10-277.848.308.55-0.26-3.21%3471931.15%
AMZN231117P001350002023-09-22 3:59PM EDT2023-11-179.989.9010.10+0.08+0.81%1,61921,74732.78%
AMZN231215P001350002023-09-22 3:35PM EDT2023-12-1510.3010.6510.85-0.31-2.92%11114,76529.91%
AMZN240119P001350002023-09-22 3:59PM EDT2024-01-1911.6511.5511.70+0.20+1.75%41913,33628.09%
AMZN240216P001350002023-09-22 3:11PM EDT2024-02-1612.4512.8013.00-0.25-1.97%1201,96729.31%
AMZN240315P001350002023-09-22 3:47PM EDT2024-03-1513.2913.3513.50+0.19+1.45%5064,51028.28%
AMZN240419P001350002023-09-22 2:20PM EDT2024-04-1914.2013.8514.10+0.34+2.45%472,28727.36%
AMZN240621P001350002023-09-22 3:11PM EDT2024-06-2115.1515.3515.55-0.15-0.98%117,44827.27%
AMZN240920P001350002023-09-22 3:26PM EDT2024-09-2016.5516.6517.05-0.25-1.49%1394,75626.54%
AMZN250117P001350002023-09-22 2:42PM EDT2025-01-1718.7518.5018.75+0.15+0.81%1514,73225.92%
AMZN250620P001350002023-09-22 9:30AM EDT2025-06-2019.7320.3520.65-0.16-0.80%2549525.36%
AMZN251219P001350002023-09-21 2:03PM EDT2025-12-1921.8021.8022.850.00-2996425.23%
AMZN260116P001350002023-09-21 12:44PM EDT2026-01-1622.0522.2522.700.00-12224.62%