U.S. markets close in 2 hours 24 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,061.81-89.33 (-4.15%)
A partir del 01:35PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1800.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C018000002022-05-24 10:28AM EDT2022-05-27250.15258.00263.75-122.32-32.84%21971.19%
AMZN220603C018000002022-05-24 10:49AM EDT2022-06-03269.10268.50274.50-54.18-16.76%11761.09%
AMZN220610C018000002022-05-16 12:08AM EDT2022-06-10361.58284.70289.900.00--1064.65%
AMZN220617C018000002022-05-24 9:31AM EDT2022-06-17325.00298.10302.95-39.25-10.78%68564.50%
AMZN220624C018000002022-05-24 10:15AM EDT2022-06-24285.17301.40313.80-78.83-21.66%1361.23%
AMZN220715C018000002022-05-10 2:51PM EDT2022-07-15305.35325.10329.40-72.20-19.12%11056.12%
AMZN220819C018000002022-05-23 1:21PM EDT2022-08-19390.00359.80364.950.00-11054.56%
AMZN220916C018000002022-05-24 12:57PM EDT2022-09-16387.10377.85384.20-31.34-7.49%71652.41%
AMZN221021C018000002022-05-24 10:26AM EDT2022-10-21381.85393.20403.50-113.82-22.96%31350.99%
AMZN221118C018000002022-05-24 1:09PM EDT2022-11-18420.00410.35426.20-53.36-11.27%12051.46%
AMZN221216C018000002022-05-18 12:48PM EDT2022-12-16520.94426.15438.350.00--150.14%
AMZN230120C018000002022-05-20 1:51PM EDT2023-01-20448.24438.50447.40-42.06-8.58%170447.94%
AMZN230317C018000002022-05-23 3:12PM EDT2023-03-17480.00463.55476.85-45.00-8.57%13147.77%
AMZN230616C018000002022-05-11 2:02PM EDT2023-06-16543.16501.80517.550.00-12947.31%
AMZN230915C018000002022-05-17 11:08AM EDT2023-09-15669.08531.60548.650.00-2946.37%
AMZN240119C018000002022-05-24 9:50AM EDT2024-01-19579.27573.60589.05-96.58-14.29%27345.63%
AMZN240621C018000002022-05-24 10:24AM EDT2024-06-21608.22617.25634.10-84.88-12.25%11545.11%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P018000002022-05-24 1:15PM EDT2022-05-272.762.462.80+1.44+109.09%1,9862,20775.33%
AMZN220603P018000002022-05-24 1:19PM EDT2022-06-0312.7212.8013.50+5.52+76.67%87477166.60%
AMZN220610P018000002022-05-24 1:19PM EDT2022-06-1026.3026.0527.15+10.95+71.34%6817165.68%
AMZN220617P018000002022-05-24 1:03PM EDT2022-06-1736.7736.1037.15+12.04+48.69%12657163.06%
AMZN220624P018000002022-05-24 10:27AM EDT2022-06-2447.4943.0544.50+18.61+64.44%202560.05%
AMZN220701P018000002022-05-23 12:07PM EDT2022-07-0135.9049.8552.250.00-41158.22%
AMZN220715P018000002022-05-24 1:14PM EDT2022-07-1562.2160.7062.25+17.28+38.46%9350954.46%
AMZN220819P018000002022-05-24 10:50AM EDT2022-08-1998.1394.7097.10+16.63+20.40%1867053.15%
AMZN220916P018000002022-05-24 10:47AM EDT2022-09-16109.65109.05111.30+19.07+21.05%218850.07%
AMZN221021P018000002022-05-24 12:52PM EDT2022-10-21125.00123.60126.65+22.50+21.95%221947.63%
AMZN221118P018000002022-05-24 12:18PM EDT2022-11-18131.30138.60143.30+18.14+16.03%444447.18%
AMZN221216P018000002022-05-24 1:17PM EDT2022-12-16150.00146.65151.15+18.86+14.38%1415845.37%
AMZN230120P018000002022-05-24 12:29PM EDT2023-01-20150.00155.05158.75+20.46+15.79%2657643.29%
AMZN230317P018000002022-05-23 10:08AM EDT2023-03-17165.60173.75179.200.00-1014242.22%
AMZN230616P018000002022-05-24 11:42AM EDT2023-06-16193.55194.25202.65+16.85+9.54%39940.15%
AMZN230915P018000002022-05-12 11:55AM EDT2023-09-15196.37211.20220.400.00-21738.32%
AMZN240119P018000002022-05-23 1:42PM EDT2024-01-19242.93232.50240.15+28.58+13.33%117736.25%
AMZN240621P018000002022-05-24 12:58PM EDT2024-06-21255.25251.80268.40+25.25+10.98%354635.10%