U.S. markets close in 6 hours 14 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
132.18-3.11 (-2.30%)
A partir del 09:46AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:145.00
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230922C001450002023-09-21 9:31AM EDT2023-09-220.010.000.01-0.02-66.67%5411,35150.00%
AMZN230929C001450002023-09-21 9:31AM EDT2023-09-290.080.060.00-0.12-60.00%687,19812.50%
AMZN231006C001450002023-09-21 9:30AM EDT2023-10-060.200.000.00-0.27-57.45%421,96912.50%
AMZN231013C001450002023-09-21 9:30AM EDT2023-10-130.430.000.00-0.34-44.16%251,1106.25%
AMZN231020C001450002023-09-21 9:31AM EDT2023-10-200.660.610.63-0.50-43.10%30448,19827.30%
AMZN231027C001450002023-09-21 9:30AM EDT2023-10-271.360.000.00-0.73-34.93%41,3396.25%
AMZN231117C001450002023-09-21 9:31AM EDT2023-11-172.762.702.75-1.11-28.68%7637,19833.96%
AMZN231215C001450002023-09-21 9:30AM EDT2023-12-153.900.000.00-1.15-22.77%1614,6393.13%
AMZN240119C001450002023-09-20 3:54PM EDT2024-01-196.655.155.250.00-62712,86932.83%
AMZN240216C001450002023-09-21 9:31AM EDT2024-02-167.056.907.00-1.55-18.02%162,92435.10%
AMZN240315C001450002023-09-20 3:55PM EDT2024-03-159.667.858.000.00-1664,32235.03%
AMZN240419C001450002023-09-20 3:42PM EDT2024-04-1910.909.159.300.00-962,04435.34%
AMZN240621C001450002023-09-20 3:56PM EDT2024-06-2113.5011.7011.900.00-7011,84136.79%
AMZN240920C001450002023-09-20 12:40PM EDT2024-09-2017.6814.6014.900.00-201,61837.59%
AMZN250117C001450002023-09-21 9:30AM EDT2025-01-1718.430.000.00-2.30-11.10%104,4851.56%
AMZN250620C001450002023-09-19 2:42PM EDT2025-06-2026.3222.3023.000.00-281,79040.07%
AMZN251219C001450002023-09-20 2:00PM EDT2025-12-1930.000.000.000.00-11,6251.56%
AMZN260116C001450002023-09-19 2:15PM EDT2026-01-1631.2026.8028.250.00-4110441.34%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230922P001450002023-09-20 3:37PM EDT2023-09-229.5011.9015.200.00-112786110.55%
AMZN230929P001450002023-09-21 9:30AM EDT2023-09-2913.150.000.00+3.45+35.57%127490.00%
AMZN231006P001450002023-09-21 9:30AM EDT2023-10-0613.580.000.00+3.89+40.14%54860.00%
AMZN231013P001450002023-09-21 9:30AM EDT2023-10-1313.260.000.00+4.97+59.95%57050.00%
AMZN231020P001450002023-09-21 9:30AM EDT2023-10-2013.700.000.00+3.40+33.01%19,7330.00%
AMZN231027P001450002023-09-19 2:44PM EDT2023-10-279.500.000.000.00-261680.00%
AMZN231117P001450002023-09-20 3:54PM EDT2023-11-1712.2515.1016.150.00-16410,54537.24%
AMZN231215P001450002023-09-21 9:30AM EDT2023-12-1515.610.000.00+2.61+20.08%44,2340.00%
AMZN240119P001450002023-09-20 3:12PM EDT2024-01-1913.250.000.000.00-233,1670.00%
AMZN240216P001450002023-09-20 3:33PM EDT2024-02-1615.1017.5517.900.00-6770929.06%
AMZN240315P001450002023-09-20 3:06PM EDT2024-03-1514.9018.2518.700.00-1097129.00%
AMZN240419P001450002023-09-21 9:30AM EDT2024-04-1916.450.000.00+2.25+15.85%79650.00%
AMZN240621P001450002023-09-19 3:35PM EDT2024-06-2116.7019.7520.250.00-352,15026.84%
AMZN240920P001450002023-09-15 10:42AM EDT2024-09-2016.8421.2521.700.00-138426.11%
AMZN250117P001450002023-09-20 3:18PM EDT2025-01-1720.7822.7523.300.00-1281,73225.37%
AMZN250620P001450002023-09-20 3:45PM EDT2025-06-2023.0024.4025.400.00-626525.14%
AMZN251219P001450002023-09-15 3:29PM EDT2025-12-1923.0026.0027.200.00-186224.47%
AMZN260116P001450002023-09-19 10:01AM EDT2026-01-1624.7025.8527.700.00-210124.69%