U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2200.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C022000002021-06-17 3:37PM EDT2021-06-181,287.101,284.401,296.00+85.50+7.12%2281350.00%
AMZN210716C022000002021-05-11 12:29PM EDT2021-07-16998.001,148.851,156.050.00-1200.00%
AMZN210820C022000002021-06-17 11:36AM EDT2021-08-201,269.991,288.701,302.00+259.99+25.74%2556.12%
AMZN210917C022000002021-06-16 11:44AM EDT2021-09-171,208.291,290.801,304.900.00-4955.49%
AMZN211015C022000002021-04-16 9:46AM EDT2021-10-151,190.131,037.951,052.250.00-190.00%
AMZN211119C022000002021-03-12 4:59PM EDT2021-11-19954.901,179.051,198.200.00-100.00%
AMZN211217C022000002021-06-11 12:24PM EDT2021-12-171,169.001,303.151,318.950.00-1145.27%
AMZN220121C022000002021-06-17 1:40PM EDT2022-01-211,300.321,307.651,324.25+80.55+6.60%254443.17%
AMZN220617C022000002021-06-17 1:40PM EDT2022-06-171,325.321,326.001,344.35+60.32+4.77%52137.65%
AMZN230120C022000002021-06-15 11:54AM EDT2023-01-201,258.001,365.001,383.450.00-13335.20%
AMZN230616C022000002021-05-27 2:53PM EDT2023-06-161,172.501,391.001,409.000.00-1734.20%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P022000002021-06-16 11:21AM EDT2021-06-180.010.000.01-0.04-80.00%11739231.25%
AMZN210625P022000002021-06-17 10:24AM EDT2021-06-250.150.000.10+0.10+200.00%53694.53%
AMZN210702P022000002021-06-09 3:34PM EDT2021-07-020.600.000.250.00-558474.22%
AMZN210709P022000002021-06-07 1:27PM EDT2021-07-091.550.000.380.00--163.48%
AMZN210716P022000002021-06-16 3:56PM EDT2021-07-160.510.170.610.00-832159.13%
AMZN210723P022000002021-06-11 1:42PM EDT2021-07-231.200.751.260.00-31858.64%
AMZN210730P022000002021-06-17 2:03PM EDT2021-07-301.500.005.60-0.05-3.23%2620361.01%
AMZN210820P022000002021-06-17 3:27PM EDT2021-08-202.642.542.96-0.85-24.36%1141950.39%
AMZN210917P022000002021-06-16 9:42AM EDT2021-09-174.803.954.50-0.15-3.03%10726744.67%
AMZN211015P022000002021-06-07 11:37AM EDT2021-10-158.105.956.650.00-17841.60%
AMZN211119P022000002021-06-17 1:11PM EDT2021-11-1910.7010.0511.15-1.80-14.40%243240.06%
AMZN211217P022000002021-06-10 3:55PM EDT2021-12-1716.6712.7513.750.00-115538.37%
AMZN220121P022000002021-06-17 9:37AM EDT2022-01-2118.4016.1517.10-0.60-3.16%296336.73%
AMZN220218P022000002021-06-10 12:19PM EDT2022-02-1824.5519.0020.700.00-152036.00%
AMZN220318P022000002021-06-17 11:07AM EDT2022-03-1821.7620.9522.40-2.69-11.00%316934.71%
AMZN220617P022000002021-06-17 3:03PM EDT2022-06-1731.9530.9032.75-2.51-7.28%4146932.85%
AMZN230120P022000002021-06-17 1:55PM EDT2023-01-2061.7559.5562.30-11.55-15.76%633330.94%
AMZN230616P022000002021-06-17 1:53PM EDT2023-06-1672.8470.0080.00-8.11-10.02%2713229.85%