U.S. markets close in 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,073.01-78.13 (-3.63%)
A partir del 03:17PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:1900.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C019000002022-05-24 2:47PM EDT2022-05-27176.20177.80181.70-73.90-29.55%1928765.91%
AMZN220603C019000002022-05-23 2:09PM EDT2022-06-03250.60191.75196.850.00-91757.93%
AMZN220610C019000002022-05-24 2:59PM EDT2022-06-10213.57210.35215.65-43.86-17.04%31259.45%
AMZN220617C019000002022-05-24 1:11PM EDT2022-06-17235.40225.00229.50-52.60-18.26%848158.76%
AMZN220715C019000002022-05-24 1:01PM EDT2022-07-15256.08256.90262.00-18.12-6.61%21952.47%
AMZN220819C019000002022-05-24 10:36AM EDT2022-08-19309.40301.05305.35-55.15-15.13%4452.91%
AMZN220916C019000002022-05-24 11:44AM EDT2022-09-16335.10319.30325.50-25.00-6.94%161,05850.65%
AMZN221021C019000002022-05-16 9:55AM EDT2022-10-21476.41335.65348.200.00-2349.73%
AMZN221118C019000002022-05-24 10:23AM EDT2022-11-18335.20355.50370.40-94.80-22.05%2449.88%
AMZN221216C019000002022-05-16 11:35AM EDT2022-12-16371.25370.70383.15-113.15-23.36%1148.62%
AMZN230120C019000002022-05-24 1:01PM EDT2023-01-20385.08384.85393.65-60.34-13.55%361146.67%
AMZN230317C019000002022-05-09 2:55PM EDT2023-03-17511.65413.85426.050.00-17546.78%
AMZN230616C019000002022-05-24 10:41AM EDT2023-06-16443.14448.30465.50-33.04-6.94%14845.99%
AMZN230915C019000002022-05-02 9:43AM EDT2023-09-15751.00484.10499.800.00-1345.36%
AMZN240119C019000002022-05-19 11:49AM EDT2024-01-19620.76521.60538.050.00-125844.31%
AMZN240621C019000002022-05-24 11:51AM EDT2024-06-21582.31570.00586.15-7.26-1.23%22944.01%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P019000002022-05-24 3:01PM EDT2022-05-276.486.406.75+2.98+85.14%7,0362,56065.47%
AMZN220603P019000002022-05-24 3:01PM EDT2022-06-0323.0522.7523.30+9.32+67.88%94963759.75%
AMZN220610P019000002022-05-24 2:32PM EDT2022-06-1039.8541.5543.05+11.95+42.83%677761.08%
AMZN220617P019000002022-05-24 2:47PM EDT2022-06-1756.0654.0555.35+19.06+51.51%3041,05859.02%
AMZN220624P019000002022-05-24 3:01PM EDT2022-06-2463.1663.1564.70+19.06+43.22%91756.74%
AMZN220701P019000002022-05-24 10:05AM EDT2022-07-0179.0071.0073.25+21.32+36.96%66855.00%
AMZN220715P019000002022-05-24 3:01PM EDT2022-07-1585.0083.6585.20+20.00+30.77%14823951.74%
AMZN220819P019000002022-05-24 2:47PM EDT2022-08-19124.00123.65125.30+24.85+25.06%1162051.35%
AMZN220916P019000002022-05-24 12:56PM EDT2022-09-16139.00138.35140.20+27.00+24.11%1433248.48%
AMZN221021P019000002022-05-24 10:33AM EDT2022-10-21164.69154.60158.20+35.97+27.94%114746.24%
AMZN221118P019000002022-05-24 2:17PM EDT2022-11-18166.70171.80176.75+16.20+10.76%204745.99%
AMZN230120P019000002022-05-24 12:35PM EDT2023-01-20186.75187.90191.35+24.75+15.28%1276941.93%
AMZN230317P019000002022-05-24 10:11AM EDT2023-03-17217.00207.55213.10+24.35+12.64%524940.97%
AMZN230616P019000002022-05-24 10:57AM EDT2023-06-16240.00230.40239.25+40.00+20.00%221239.21%
AMZN230915P019000002022-05-23 3:58PM EDT2023-09-15222.55246.90257.450.00-11837.39%
AMZN240119P019000002022-05-23 11:16AM EDT2024-01-19254.60270.40277.650.00-156735.35%
AMZN240621P019000002022-05-24 10:57AM EDT2024-06-21302.06291.60307.95+31.69+11.72%36334.35%