U.S. markets close in 1 hour 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
175.25+0.26 (+0.15%)
A partir del 02:01PM EST. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:220.00
Llamadaspor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240301C002200002024-02-21 10:17AM EST2024-03-010.010.000.010.00-601,24664.06%
AMZN240308C002200002024-02-26 12:57PM EST2024-03-080.010.000.010.00-39543.75%
AMZN240315C002200002024-02-26 1:12PM EST2024-03-150.020.010.020.00-216,00537.50%
AMZN240322C002200002024-02-26 9:30AM EST2024-03-220.060.030.05+0.02+50.00%112035.45%
AMZN240328C002200002024-02-23 3:26PM EST2024-03-280.070.060.070.00-273533.30%
AMZN240405C002200002024-02-22 2:18PM EST2024-04-050.470.090.410.00-222239.21%
AMZN240419C002200002024-02-26 1:08PM EST2024-04-190.200.190.20+0.01+5.26%3001,04229.83%
AMZN240517C002200002024-02-26 1:35PM EST2024-05-170.960.971.00-0.01-1.03%2335,88733.02%
AMZN240621C002200002024-02-26 1:25PM EST2024-06-211.541.541.570.00-163,04230.95%
AMZN240719C002200002024-02-26 1:29PM EST2024-07-192.092.092.12-0.06-2.79%131,35130.23%
AMZN240816C002200002024-02-26 12:45PM EST2024-08-163.383.303.40+0.08+2.42%11613632.07%
AMZN240920C002200002024-02-26 12:14PM EST2024-09-204.174.104.20+0.02+0.48%211,10531.48%
AMZN241018C002200002024-02-23 10:14AM EST2024-10-185.134.804.900.00-1631.28%
AMZN241115C002200002024-02-23 3:52PM EST2024-11-156.456.306.450.00-255832.96%
AMZN241220C002200002024-02-26 12:07PM EST2024-12-207.257.157.300.00-1646032.62%
AMZN250117C002200002024-02-26 1:07PM EST2025-01-177.947.908.05+0.03+0.38%1113,33132.55%
AMZN250321C002200002024-02-26 11:33AM EST2025-03-2110.3010.1510.35+0.15+1.48%256533.48%
AMZN250620C002200002024-02-26 12:13PM EST2025-06-2013.4013.2513.50+0.40+3.08%4,7655,32734.45%
AMZN250919C002200002024-02-21 3:43PM EST2025-09-1913.5015.9016.450.00-10110335.15%
AMZN251219C002200002024-02-22 3:11PM EST2025-12-1918.7818.9019.250.00-1023435.73%
AMZN260116C002200002024-02-26 12:57PM EST2026-01-1619.7519.6520.00+0.25+1.28%181,78135.79%
AMZN260618C002200002024-02-26 11:32AM EST2026-06-1824.1523.8524.50+0.10+0.42%1168636.68%
Ponepor1 de marzo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN240322P002200002024-02-22 12:17PM EST2024-03-2247.0044.9045.250.00-2050.56%
AMZN240419P002200002024-02-12 11:31AM EST2024-04-1946.6044.8545.200.00-10034.40%
AMZN240517P002200002024-02-08 3:39PM EST2024-05-1749.9044.9545.350.00--029.57%
AMZN240621P002200002024-02-26 11:03AM EST2024-06-2144.8544.9045.40-49.47-52.45%1025.17%
AMZN240719P002200002024-02-12 10:27AM EST2024-07-1945.9744.8045.450.00-2022.99%
AMZN240816P002200002024-02-26 9:42AM EST2024-08-1644.7545.2045.55-7.02-13.56%16021.67%
AMZN241220P002200002024-02-21 1:01PM EST2024-12-2052.5546.2046.500.00-81319.99%
AMZN250117P002200002024-02-22 10:58AM EST2025-01-1748.4046.3546.700.00-25919.70%
AMZN250321P002200002024-02-22 11:15AM EST2025-03-2149.4147.1047.450.00-2119.87%
AMZN250620P002200002024-02-13 10:18AM EST2025-06-2052.2548.1548.550.00-1620.03%
AMZN250919P002200002024-01-11 12:44PM EST2025-09-1965.6548.1049.600.00-2220.06%
AMZN251219P002200002024-02-02 11:09AM EST2025-12-1952.2449.9550.550.00-1119.97%
AMZN260116P002200002024-02-22 12:27PM EST2026-01-1651.5250.2551.400.00-11520.68%
AMZN260618P002200002024-02-22 10:03AM EST2026-06-1853.4550.6052.750.00-6320.26%