U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:2300.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C023000002021-06-16 9:30AM EDT2021-06-251,100.751,185.201,195.150.00-11166.85%
AMZN210702C023000002021-06-18 9:33AM EDT2021-07-021,190.651,185.701,195.50+1,190.65-10109.62%
AMZN210716C023000002021-06-18 1:39PM EDT2021-07-161,196.241,183.451,197.00+296.02+32.88%11373.29%
AMZN210820C023000002021-06-18 1:39PM EDT2021-08-201,200.741,190.051,201.20+132.24+12.38%14655.86%
AMZN210917C023000002021-06-18 9:32AM EDT2021-09-171,192.001,194.451,204.90+297.42+33.25%1653.27%
AMZN211015C023000002021-02-05 4:58PM EDT2021-10-151,106.79769.65779.900.00-130.00%
AMZN211119C023000002021-04-22 3:18PM EDT2021-11-191,044.93934.05945.950.00-10240.00%
AMZN211217C023000002021-06-17 12:02PM EDT2021-12-171,182.511,208.651,220.000.00-1943.12%
AMZN220121C023000002021-06-03 11:56AM EDT2022-01-21942.811,214.051,225.400.00-340741.01%
AMZN220318C023000002021-06-07 1:14PM EDT2022-03-18937.361,219.551,235.350.00-1338.87%
AMZN220617C023000002021-06-18 10:32AM EDT2022-06-171,256.071,234.001,252.50+17.22+1.39%12636.76%
AMZN230120C023000002021-06-14 11:43AM EDT2023-01-201,172.531,279.501,297.950.00-15134.65%
AMZN230616C023000002021-06-18 1:25PM EDT2023-06-161,322.001,306.501,324.50+67.06+5.34%4533.54%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P023000002021-06-18 3:58PM EDT2021-06-250.070.000.07-0.08-53.33%446105.86%
AMZN210702P023000002021-06-15 9:30AM EDT2021-07-020.280.000.620.00-11781.74%
AMZN210709P023000002021-06-07 11:46AM EDT2021-07-092.030.280.870.00--269.12%
AMZN210716P023000002021-06-18 2:36PM EDT2021-07-160.880.761.00+0.21+31.34%553861.89%
AMZN210723P023000002021-06-17 2:25PM EDT2021-07-231.241.182.180.00-1459.35%
AMZN210730P023000002021-06-18 3:50PM EDT2021-07-303.000.005.10+0.95+46.34%318756.96%
AMZN210820P023000002021-06-18 11:16AM EDT2021-08-204.004.004.60+0.49+13.96%244150.27%
AMZN210917P023000002021-06-18 10:12AM EDT2021-09-175.736.157.05-0.57-9.05%121644.60%
AMZN211015P023000002021-06-17 1:30PM EDT2021-10-158.108.759.750.00-15341.19%
AMZN211119P023000002021-06-18 12:05PM EDT2021-11-1913.7514.0515.35-0.25-1.79%19139.45%
AMZN211217P023000002021-06-18 3:43PM EDT2021-12-1717.3517.2018.70+0.10+0.58%149437.79%
AMZN220121P023000002021-06-18 10:44AM EDT2022-01-2121.1921.7523.25+0.89+4.38%11,65236.29%
AMZN220218P023000002021-06-16 2:01PM EDT2022-02-1830.0025.7527.400.00-1235.46%
AMZN220318P023000002021-06-18 3:06PM EDT2022-03-1829.8028.4030.70+2.44+8.92%151534.52%
AMZN220617P023000002021-06-17 3:41PM EDT2022-06-1740.4941.4543.800.00-150832.74%
AMZN230120P023000002021-06-17 3:47PM EDT2023-01-2075.4575.6080.450.00-188731.05%
AMZN230616P023000002021-06-18 3:09PM EDT2023-06-1695.0088.3096.50-3.25-3.31%35729.48%