U.S. markets close in 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,087.60-63.53 (-2.95%)
A partir del 03:44PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2100.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C021000002022-05-24 3:28PM EDT2022-05-2735.5035.7536.70-47.50-57.23%6,63245648.73%
AMZN220603C021000002022-05-24 3:24PM EDT2022-06-0362.0062.5563.90-45.75-42.46%1,20468348.23%
AMZN220610C021000002022-05-24 2:54PM EDT2022-06-1083.1488.1590.20-45.87-35.56%1136351.37%
AMZN220617C021000002022-05-24 3:25PM EDT2022-06-17102.70104.05105.75-45.80-30.84%3711,42150.80%
AMZN220624C021000002022-05-24 3:24PM EDT2022-06-24114.00112.50115.60-35.30-23.64%133549.25%
AMZN220701C021000002022-05-23 2:35PM EDT2022-07-01159.50122.55125.650.00-2531,22648.30%
AMZN220715C021000002022-05-24 3:06PM EDT2022-07-15141.33139.05141.10-34.85-19.78%2117046.31%
AMZN220819C021000002022-05-24 3:25PM EDT2022-08-19189.00187.50189.65-29.95-13.68%31960547.84%
AMZN220916C021000002022-05-24 2:54PM EDT2022-09-16201.94205.30209.40-43.08-17.58%224445.89%
AMZN221021C021000002022-05-24 2:57PM EDT2022-10-21224.45229.75235.00-28.55-11.28%564545.03%
AMZN221118C021000002022-05-24 3:06PM EDT2022-11-18255.38250.60257.10-26.62-9.44%13716245.18%
AMZN221216C021000002022-05-24 2:58PM EDT2022-12-16264.40263.35271.10-26.42-9.08%364544.27%
AMZN230120C021000002022-05-24 3:06PM EDT2023-01-20283.73281.80286.90-33.44-10.54%15144743.30%
AMZN230317C021000002022-05-24 11:41AM EDT2023-03-17306.34308.30317.80-40.78-11.75%201143.19%
AMZN230616C021000002022-05-24 1:40PM EDT2023-06-16355.61348.45359.85-34.61-8.87%44042.78%
AMZN230915C021000002022-05-13 2:48PM EDT2023-09-15482.00380.90395.500.00-2242.33%
AMZN240119C021000002022-05-24 2:53PM EDT2024-01-19429.00423.80437.90-46.00-9.68%448041.74%
AMZN240621C021000002022-05-24 12:52PM EDT2024-06-21480.00476.10491.45-11.15-2.27%264041.90%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P021000002022-05-24 3:29PM EDT2022-05-2760.9559.8061.50+29.95+96.61%3,2981,01662.03%
AMZN220603P021000002022-05-24 3:25PM EDT2022-06-0390.0084.5586.40+34.10+61.00%3561,01754.59%
AMZN220610P021000002022-05-24 3:24PM EDT2022-06-10112.96110.70112.10+32.96+41.20%7214656.69%
AMZN220617P021000002022-05-24 3:27PM EDT2022-06-17127.00125.35127.65+32.42+34.28%9252,36255.04%
AMZN220624P021000002022-05-24 11:53AM EDT2022-06-24138.20134.70137.65+40.75+41.82%53652.57%
AMZN220701P021000002022-05-24 3:10PM EDT2022-07-01144.92144.20147.45+29.32+25.36%141,23051.17%
AMZN220715P021000002022-05-24 2:50PM EDT2022-07-15165.49158.40160.50+34.99+26.81%25428448.53%
AMZN220819P021000002022-05-24 3:25PM EDT2022-08-19206.85203.10205.60+37.85+22.40%27969748.73%
AMZN220916P021000002022-05-24 1:05PM EDT2022-09-16229.90220.80224.05+42.51+22.69%1033346.39%
AMZN221021P021000002022-05-24 2:04PM EDT2022-10-21236.62236.95240.95+35.12+17.43%1315343.84%
AMZN221118P021000002022-05-23 1:36PM EDT2022-11-18267.00255.45260.75+32.35+13.79%219143.69%
AMZN221216P021000002022-05-24 11:51AM EDT2022-12-16267.32264.50270.25+23.72+9.74%12842.16%
AMZN230120P021000002022-05-24 3:22PM EDT2023-01-20279.15274.65279.45+33.54+13.66%12161040.36%
AMZN230317P021000002022-05-24 2:40PM EDT2023-03-17297.15296.50303.00+34.40+13.09%2111139.54%
AMZN230616P021000002022-05-24 3:26PM EDT2023-06-16324.70319.40327.40+36.20+12.55%3330037.49%
AMZN230915P021000002022-05-18 10:13AM EDT2023-09-15283.25338.80348.800.00-253236.03%
AMZN240119P021000002022-05-23 2:26PM EDT2024-01-19331.50361.80371.200.00-266534.20%
AMZN240621P021000002022-05-23 10:20AM EDT2024-06-21374.00383.60400.350.00-53533.03%