U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
125.98-5.29 (-4.03%)
Al cierre: 04:00PM EDT
126.08 +0.10 (+0.08%)
Fuera de horario: 08:00PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:175.00
Llamadaspor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230929C001750002023-09-18 3:58PM EDT2023-09-290.010.000.010.00-272289118.75%
AMZN231006C001750002023-09-26 2:32PM EDT2023-10-060.010.000.010.00-1020165.63%
AMZN231013C001750002023-09-21 10:29AM EDT2023-10-130.010.000.020.00-145653.13%
AMZN231020C001750002023-09-26 11:35AM EDT2023-10-200.010.010.020.00-19,11047.66%
AMZN231027C001750002023-09-25 10:10AM EDT2023-10-270.050.000.070.00-15148.44%
AMZN231103C001750002023-09-26 1:57PM EDT2023-11-030.090.080.10-0.03-25.00%91145.80%
AMZN231117C001750002023-09-26 3:48PM EDT2023-11-170.120.110.13-0.08-40.00%861040.63%
AMZN231215C001750002023-09-26 3:47PM EDT2023-12-150.240.220.25-0.15-38.46%361,37336.18%
AMZN240119C001750002023-09-26 3:59PM EDT2024-01-190.450.420.45-0.25-35.71%220033.47%
AMZN240216C001750002023-09-26 11:53AM EDT2024-02-161.000.930.97-0.21-17.36%211,18835.18%
AMZN240315C001750002023-09-26 3:59PM EDT2024-03-151.281.251.31-0.48-27.27%851,11834.55%
AMZN240419C001750002023-09-26 3:28PM EDT2024-04-191.731.721.78-0.69-28.51%16158834.07%
AMZN240621C001750002023-09-26 3:35PM EDT2024-06-212.952.983.10-0.90-23.38%165,49735.08%
AMZN240920C001750002023-09-26 3:49PM EDT2024-09-204.774.804.95-1.23-20.50%2341835.61%
AMZN250117C001750002023-09-26 2:38PM EDT2025-01-177.387.307.50-1.42-16.14%264,13636.39%
AMZN250620C001750002023-09-26 12:53PM EDT2025-06-2011.3510.7010.90-1.35-10.63%54,20837.46%
AMZN251219C001750002023-09-26 3:36PM EDT2025-12-1914.3814.5514.85-2.41-14.35%1261,28638.61%
AMZN260116C001750002023-09-26 10:55AM EDT2026-01-1615.3014.9015.25-1.83-10.68%66938.50%
Ponepor29 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P001750002023-09-20 3:54PM EDT2023-10-0639.5548.5549.750.00--092.58%
AMZN231020P001750002023-08-17 3:11PM EDT2023-10-2041.2034.1535.150.00-200.00%
AMZN231117P001750002023-08-28 3:10PM EDT2023-11-1741.9847.1050.350.00-4062.92%
AMZN231215P001750002023-09-26 9:52AM EDT2023-12-1546.5048.1550.55+2.88+6.60%31052.56%
AMZN240119P001750002023-09-20 3:57PM EDT2024-01-1939.7047.1051.050.00-1047.31%
AMZN240216P001750002023-08-17 3:20PM EDT2024-02-1641.0534.3535.200.00-700.00%
AMZN240315P001750002023-09-14 12:49PM EDT2024-03-1531.1047.2551.200.00-244739.60%
AMZN240419P001750002023-09-26 3:07PM EDT2024-04-1949.8047.4550.90+11.71+30.74%1107134.63%
AMZN240621P001750002023-09-25 11:17AM EDT2024-06-2143.9547.4551.400.00-47332.40%
AMZN240920P001750002023-08-25 11:35AM EDT2024-09-2044.3445.9546.650.00-13860.00%
AMZN250117P001750002023-09-15 10:23AM EDT2025-01-1737.6048.5050.050.00-15096319.58%
AMZN250620P001750002023-08-09 10:16AM EDT2025-06-2040.8340.6041.000.00-180.00%
AMZN251219P001750002023-09-20 11:52AM EDT2025-12-1942.7050.6051.350.00-130518.56%
AMZN260116P001750002023-09-21 9:57AM EDT2026-01-1647.6050.4052.000.00-32819.65%