U.S. markets close in 1 hour 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,083.83-67.31 (-3.13%)
A partir del 02:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2300.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C023000002022-05-24 2:14PM EDT2022-05-272.802.833.10-4.78-63.06%4,6654,76258.24%
AMZN220603C023000002022-05-24 2:13PM EDT2022-06-0313.1811.6512.30-9.52-41.94%1,1811,43450.24%
AMZN220610C023000002022-05-24 2:14PM EDT2022-06-1026.7926.1526.95-13.90-34.16%49321951.26%
AMZN220617C023000002022-05-24 2:13PM EDT2022-06-1740.1537.0537.95-15.00-27.20%8051,39750.14%
AMZN220624C023000002022-05-24 12:54PM EDT2022-06-2437.9542.6045.25-22.75-37.48%1923348.21%
AMZN220701C023000002022-05-24 10:50AM EDT2022-07-0148.9054.0056.10-22.24-31.26%53448.40%
AMZN220715C023000002022-05-24 2:01PM EDT2022-07-1562.0067.0068.75-23.00-27.06%40733346.06%
AMZN220819C023000002022-05-24 2:12PM EDT2022-08-19113.00107.95110.55-21.16-15.77%5043646.80%
AMZN220916C023000002022-05-24 1:42PM EDT2022-09-16127.67130.60134.15-22.93-15.23%2614746.00%
AMZN221021C023000002022-05-24 2:13PM EDT2022-10-21152.00147.40152.35-14.37-8.64%1519743.81%
AMZN221118C023000002022-05-24 1:59PM EDT2022-11-18170.31169.80175.40-19.31-10.18%11026644.27%
AMZN221216C023000002022-05-24 10:24AM EDT2022-12-16166.00185.85191.70-51.58-23.71%12143.80%
AMZN230120C023000002022-05-24 1:14PM EDT2023-01-20189.00202.00206.45-30.42-13.86%11635542.70%
AMZN230317C023000002022-05-24 11:52AM EDT2023-03-17225.12228.70235.40-85.03-27.42%226842.35%
AMZN230616C023000002022-05-20 12:26PM EDT2023-06-16289.85269.35279.150.00-119742.16%
AMZN230915C023000002022-05-24 11:09AM EDT2023-09-15297.71303.25315.85-40.29-11.92%321641.81%
AMZN240119C023000002022-05-24 12:26PM EDT2024-01-19348.92348.85358.10-24.63-6.59%51,13341.16%
AMZN240621C023000002022-05-24 10:00AM EDT2024-06-21384.10399.65415.95-51.90-11.90%55941.60%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P023000002022-05-24 2:13PM EDT2022-05-27208.00203.40208.00+44.08+26.89%162720.00%
AMZN220603P023000002022-05-24 12:06PM EDT2022-06-03240.30220.10225.00+58.00+31.82%1025645.62%
AMZN220610P023000002022-05-24 10:19AM EDT2022-06-10286.13229.35237.70+73.63+34.65%16647.38%
AMZN220617P023000002022-05-24 2:13PM EDT2022-06-17242.83245.45246.15+32.73+15.58%1,4411,91145.66%
AMZN220624P023000002022-05-24 11:46AM EDT2022-06-24260.37247.90258.45+23.73+10.03%4746.75%
AMZN220701P023000002022-05-24 10:50AM EDT2022-07-01288.67249.25265.85+119.53+70.67%7345.64%
AMZN220715P023000002022-05-24 1:04PM EDT2022-07-15290.00269.50274.35+68.05+30.66%3394542.29%
AMZN220819P023000002022-05-24 1:54PM EDT2022-08-19311.00305.30311.65+22.37+7.75%242742.90%
AMZN220916P023000002022-05-23 2:47PM EDT2022-09-16281.60324.50330.300.00-5176541.58%
AMZN221021P023000002022-05-24 1:46PM EDT2022-10-21341.00336.80343.45+41.15+13.72%2830039.01%
AMZN221118P023000002022-05-24 10:26AM EDT2022-11-18394.10355.55364.85+54.09+15.91%312239.61%
AMZN221216P023000002022-05-20 3:43PM EDT2022-12-16379.60366.80374.95+46.83+14.07%1538.49%
AMZN230120P023000002022-05-24 1:56PM EDT2023-01-20380.70379.70384.80+30.33+8.66%31,77637.08%
AMZN230317P023000002022-05-24 11:15AM EDT2023-03-17417.97399.10407.10+29.02+7.46%460036.42%
AMZN230616P023000002022-05-24 1:36PM EDT2023-06-16443.00422.00432.75+34.22+8.37%21,38734.89%
AMZN230915P023000002022-05-24 11:09AM EDT2023-09-15459.31442.20454.60+42.25+10.13%305133.71%
AMZN240119P023000002022-05-20 3:42PM EDT2024-01-19433.99460.90470.500.00-251,60831.50%
AMZN240621P023000002022-05-24 12:50PM EDT2024-06-21514.45488.90505.40+36.45+7.63%14031.04%