U.S. markets close in 4 hours 17 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3470.33-16.57 (-0.48%)
A partir del 11:43a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2400.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C024000002021-06-14 12:12AM EDT2021-06-25925.641,064.101,068.300.00--50.00%
AMZN210716C024000002021-06-17 1:11PM EDT2021-07-161,076.551,064.701,068.300.00-3340.00%
AMZN210723C024000002021-06-14 12:10AM EDT2021-07-23950.431,060.651,073.950.00--559.25%
AMZN210820C024000002021-06-17 3:08PM EDT2021-08-201,096.051,068.951,073.600.00-83342.88%
AMZN210917C024000002021-06-14 3:59PM EDT2021-09-17994.401,075.101,079.900.00-21542.44%
AMZN211015C024000002021-06-16 3:40PM EDT2021-10-151,030.501,075.901,084.000.00-1439.68%
AMZN211119C024000002021-06-18 3:42PM EDT2021-11-191,127.001,085.951,093.650.00-162139.13%
AMZN211217C024000002021-06-17 3:16PM EDT2021-12-171,122.701,089.951,099.000.00-11437.79%
AMZN220121C024000002021-06-21 10:48AM EDT2022-01-211,098.001,097.501,109.30-29.00-2.57%145137.44%
AMZN220218C024000002021-06-15 12:45PM EDT2022-02-181,020.001,105.201,116.050.00--036.81%
AMZN220318C024000002021-05-10 11:07AM EDT2022-03-18887.09936.60950.500.00--50.00%
AMZN220617C024000002021-06-15 2:39PM EDT2022-06-171,048.451,126.001,144.000.00-22634.88%
AMZN230120C024000002021-06-17 2:30PM EDT2023-01-201,205.531,178.701,192.800.00-214933.05%
AMZN230616C024000002021-06-17 10:02AM EDT2023-06-161,193.001,209.001,226.500.00-13832.55%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P024000002021-06-18 3:59PM EDT2021-06-250.100.010.120.00-515398.83%
AMZN210702P024000002021-06-11 12:06PM EDT2021-07-020.690.040.370.00-1015070.36%
AMZN210709P024000002021-06-17 2:03PM EDT2021-07-090.440.500.730.00-9010762.35%
AMZN210716P024000002021-06-21 10:57AM EDT2021-07-161.111.081.20-0.19-14.62%1476457.20%
AMZN210723P024000002021-06-17 10:08AM EDT2021-07-231.821.492.360.00-69254.24%
AMZN210730P024000002021-06-18 3:36PM EDT2021-07-303.501.264.100.00-83651.55%
AMZN210820P024000002021-06-18 1:33PM EDT2021-08-204.835.055.400.00-543746.44%
AMZN210917P024000002021-06-18 1:56PM EDT2021-09-177.677.858.300.00-128741.40%
AMZN211015P024000002021-06-17 12:37PM EDT2021-10-1510.4011.4011.750.00-229538.55%
AMZN211119P024000002021-06-17 1:49PM EDT2021-11-1916.4918.0018.750.00-415837.27%
AMZN211217P024000002021-06-21 11:26AM EDT2021-12-1722.7022.1523.00+0.84+3.84%1344035.88%
AMZN220121P024000002021-06-17 11:36AM EDT2022-01-2129.8027.9028.80+2.80+10.37%481034.66%
AMZN220318P024000002021-06-16 9:43AM EDT2022-03-1839.4536.9037.900.00-116833.14%
AMZN220617P024000002021-06-18 10:43AM EDT2022-06-1755.5554.3055.55+4.55+8.92%21,01931.96%
AMZN230120P024000002021-06-17 3:52PM EDT2023-01-2093.6595.4597.450.00-10166030.40%
AMZN230616P024000002021-06-21 11:16AM EDT2023-06-16115.50111.90121.00+3.00+2.67%29029.42%