U.S. markets close in 2 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.87+1.62 (+1.61%)
A partir del 01:01PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:140.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C001400002023-03-30 12:21PM EDT2023-03-310.010.000.010.00-23,154143.75%
AMZN230406C001400002023-03-16 12:06PM EDT2023-04-060.020.000.010.00-16071.88%
AMZN230414C001400002023-03-29 3:02PM EDT2023-04-140.010.000.020.00-107853.91%
AMZN230421C001400002023-03-30 10:02AM EDT2023-04-210.020.010.02+0.01+100.00%324,70748.44%
AMZN230428C001400002023-03-30 12:21PM EDT2023-04-280.050.040.05+0.01+25.00%2838,53547.07%
AMZN230519C001400002023-03-30 12:39PM EDT2023-05-190.130.110.12+0.03+30.00%1,3153,46740.63%
AMZN230616C001400002023-03-30 12:08PM EDT2023-06-160.290.260.28+0.05+20.83%41518,53637.50%
AMZN230721C001400002023-03-30 11:32AM EDT2023-07-210.530.520.54+0.10+23.26%165,37935.43%
AMZN230818C001400002023-03-30 12:40PM EDT2023-08-181.021.001.03+0.14+15.91%9031,14136.77%
AMZN230915C001400002023-03-30 11:35AM EDT2023-09-151.361.321.36+0.21+18.26%1414,96536.11%
AMZN231020C001400002023-03-29 1:33PM EDT2023-10-201.511.781.800.00-691,68135.56%
AMZN240119C001400002023-03-30 12:15PM EDT2024-01-193.443.303.40+0.46+15.44%22318,26436.31%
AMZN240315C001400002023-03-30 12:17PM EDT2024-03-154.524.404.50+0.62+15.90%381,25636.95%
AMZN240621C001400002023-03-30 12:03PM EDT2024-06-216.456.106.25+0.75+13.16%145,06537.39%
AMZN240920C001400002023-03-30 11:58AM EDT2024-09-208.007.708.00+0.75+10.34%31,09338.12%
AMZN250117C001400002023-03-30 9:34AM EDT2025-01-179.639.559.90+0.43+4.67%55,47938.28%
AMZN250620C001400002023-03-29 2:34PM EDT2025-06-2011.5011.9512.550.00-1286639.05%
AMZN251219C001400002023-03-30 11:29AM EDT2025-12-1915.2514.6015.40+1.00+7.02%723539.63%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P001400002023-03-29 9:35AM EDT2023-03-3140.9138.1538.300.00-4110197.66%
AMZN230406P001400002023-03-16 1:50PM EDT2023-04-0640.0537.8538.100.00--00.00%
AMZN230414P001400002023-03-16 11:19AM EDT2023-04-1440.1738.0538.400.00--069.92%
AMZN230421P001400002023-03-23 3:07PM EDT2023-04-2141.6038.0038.400.00-80055.86%
AMZN230519P001400002023-03-30 9:43AM EDT2023-05-1938.5137.9538.40-2.29-5.61%7246.34%
AMZN230616P001400002023-03-30 9:34AM EDT2023-06-1637.7538.1038.45-2.04-5.13%231,06338.43%
AMZN230721P001400002023-03-30 10:05AM EDT2023-07-2138.3637.9038.55-3.03-7.32%11033.69%
AMZN230818P001400002023-03-17 9:45AM EDT2023-08-1840.3637.8038.400.00-1027.83%
AMZN230915P001400002023-03-24 9:30AM EDT2023-09-1541.9837.9538.650.00-1021928.81%
AMZN231020P001400002023-03-27 10:44AM EDT2023-10-2041.4237.9538.600.00-1425.73%
AMZN240119P001400002023-03-30 9:52AM EDT2024-01-1938.9138.1038.85-2.19-5.33%679323.46%
AMZN240315P001400002023-03-22 2:41PM EDT2024-03-1539.3538.5039.300.00-161624.17%
AMZN240621P001400002023-03-23 2:09PM EDT2024-06-2142.0038.5540.100.00-61,74624.70%
AMZN240920P001400002023-02-21 11:57AM EDT2024-09-2046.1340.5041.450.00-224126.68%
AMZN250117P001400002023-03-29 3:33PM EDT2025-01-1741.7540.2040.900.00-14,89622.72%
AMZN250620P001400002023-03-17 3:25PM EDT2025-06-2043.9440.2542.450.00-49323.97%
AMZN251219P001400002023-03-27 1:16PM EDT2025-12-1945.7241.0043.250.00-697123.18%