U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,302.93+81.38 (+3.66%)
Al cierre: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2000.00
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220603C020000002022-05-27 3:55PM EDT2022-06-03300.00303.10309.25+55.00+22.45%1553364.66%
AMZN220610C020000002022-05-27 2:56PM EDT2022-06-10290.00310.45316.60+55.00+23.40%816257.48%
AMZN220617C020000002022-05-27 3:56PM EDT2022-06-17319.50319.95325.15+69.50+27.80%2679455.46%
AMZN220624C020000002022-05-27 1:06PM EDT2022-06-24295.88324.60332.55+10.10+3.53%13252.18%
AMZN220701C020000002022-05-27 10:00AM EDT2022-07-01320.00331.25341.20+65.05+25.51%3751.09%
AMZN220715C020000002022-05-26 11:03AM EDT2022-07-15333.00346.60351.95+44.62+15.47%310550.21%
AMZN220819C020000002022-05-27 3:19PM EDT2022-08-19377.97388.00393.95+25.82+7.33%49550.25%
AMZN220916C020000002022-05-27 10:22AM EDT2022-09-16400.99406.55413.45+40.29+11.17%112149.04%
AMZN221021C020000002022-05-27 11:27AM EDT2022-10-21399.00427.00436.60+7.67+1.96%121047.64%
AMZN221118C020000002022-05-25 3:39PM EDT2022-11-18350.15447.45458.300.00-2141047.74%
AMZN221216C020000002022-05-27 3:55PM EDT2022-12-16461.00460.35472.80+98.15+27.05%15946.83%
AMZN230120C020000002022-05-27 3:20PM EDT2023-01-20471.05478.10486.45+54.05+12.96%1492745.41%
AMZN230317C020000002022-05-27 11:43AM EDT2023-03-17483.15505.25519.45+81.15+20.19%17345.52%
AMZN230616C020000002022-05-27 3:57PM EDT2023-06-16552.00545.90562.80+55.68+11.22%110345.09%
AMZN230915C020000002022-04-29 1:11PM EDT2023-09-15755.00581.10597.750.00-1244.38%
AMZN240119C020000002022-05-27 12:19PM EDT2024-01-19605.00626.50645.00+32.88+5.75%127444.07%
AMZN240621C020000002022-05-27 3:16PM EDT2024-06-21671.00677.00695.00+41.00+6.51%39243.68%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220603P020000002022-05-27 3:59PM EDT2022-06-032.252.252.51-5.90-72.39%1,91381961.02%
AMZN220610P020000002022-05-27 3:59PM EDT2022-06-109.508.759.90-12.83-57.46%45660455.61%
AMZN220617P020000002022-05-27 3:56PM EDT2022-06-1718.4017.5018.50-15.55-45.80%2592,63653.98%
AMZN220624P020000002022-05-27 3:34PM EDT2022-06-2426.4522.5525.20-15.98-37.66%116050.92%
AMZN220701P020000002022-05-27 3:59PM EDT2022-07-0130.7230.0532.40-20.03-39.47%526150.59%
AMZN220715P020000002022-05-27 3:57PM EDT2022-07-1543.3242.0043.40-17.51-28.79%2071,01747.73%
AMZN220819P020000002022-05-27 3:45PM EDT2022-08-1981.0079.7081.90-27.39-25.27%6650748.45%
AMZN220916P020000002022-05-27 3:59PM EDT2022-09-1696.9095.2597.25-21.08-17.87%251,03945.78%
AMZN221021P020000002022-05-27 2:22PM EDT2022-10-21122.75111.25115.25-12.47-9.22%822543.78%
AMZN221118P020000002022-05-27 2:42PM EDT2022-11-18140.00128.10133.35-13.22-8.63%1624943.59%
AMZN221216P020000002022-05-27 10:37AM EDT2022-12-16144.47138.00143.15-24.52-14.51%11342.19%
AMZN230120P020000002022-05-27 3:57PM EDT2023-01-20150.80147.65151.20-23.20-13.33%121,83940.25%
AMZN230317P020000002022-05-27 11:56AM EDT2023-03-17181.55167.20174.00-16.28-8.23%2017739.49%
AMZN230616P020000002022-05-27 3:59PM EDT2023-06-16195.65194.40200.15-28.35-12.66%5244837.76%
AMZN230915P020000002022-05-27 3:55PM EDT2023-09-15220.00210.95222.35-58.00-20.86%38836.42%
AMZN240119P020000002022-05-27 10:46AM EDT2024-01-19249.40236.65244.50-14.65-5.55%190034.56%
AMZN240621P020000002022-05-27 3:43PM EDT2024-06-21270.50256.50276.00-19.55-6.74%512933.59%