U.S. markets close in 2 hours 7 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,087.55-63.58 (-2.96%)
A partir del 01:53PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2400.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C024000002022-05-24 1:36PM EDT2022-05-270.870.670.94-1.27-59.35%9561,72961.84%
AMZN220603C024000002022-05-24 1:25PM EDT2022-06-033.853.604.05-4.95-56.25%39872449.06%
AMZN220610C024000002022-05-24 12:29PM EDT2022-06-1011.5010.6011.35-8.90-43.63%24620948.81%
AMZN220617C024000002022-05-24 1:35PM EDT2022-06-1716.9517.1017.95-12.36-42.17%8222,95747.25%
AMZN220624C024000002022-05-24 11:16AM EDT2022-06-2425.0021.6523.05-9.00-26.47%429245.24%
AMZN220701C024000002022-05-24 11:59AM EDT2022-07-0129.1527.1028.90-2.85-8.91%286644.30%
AMZN220715C024000002022-05-24 1:33PM EDT2022-07-1535.8536.0037.00-14.15-28.30%21787941.64%
AMZN220819C024000002022-05-24 12:52PM EDT2022-08-1970.0070.7073.20-13.20-15.87%5826543.36%
AMZN220916C024000002022-05-24 12:26PM EDT2022-09-1691.0085.9589.15-20.05-18.05%21051941.64%
AMZN221021C024000002022-05-24 12:38PM EDT2022-10-21109.55106.90110.45-19.88-15.36%1831340.87%
AMZN221118C024000002022-05-24 1:11PM EDT2022-11-18129.00128.40132.90-24.32-15.86%2817041.65%
AMZN221216C024000002022-05-24 1:09PM EDT2022-12-16140.83139.25144.45-25.17-15.16%16140.67%
AMZN230120C024000002022-05-24 1:19PM EDT2023-01-20156.00156.50159.95-25.25-13.93%5973139.99%
AMZN230317C024000002022-05-24 10:55AM EDT2023-03-17185.15182.10188.75-84.10-31.23%311339.97%
AMZN230616C024000002022-05-24 10:51AM EDT2023-06-16219.86220.10231.20-14.99-6.38%5812939.99%
AMZN230915C024000002022-05-24 12:23PM EDT2023-09-15268.87257.00267.85-11.13-3.98%50639.86%
AMZN240119C024000002022-05-24 12:22PM EDT2024-01-19300.65299.00309.20-9.50-3.06%3738939.33%
AMZN240621C024000002022-05-23 11:30AM EDT2024-06-21365.82346.75361.000.00-45739.43%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P024000002022-05-24 11:59AM EDT2022-05-27310.00329.15334.95+56.03+22.06%5960121.43%
AMZN220603P024000002022-05-24 12:31PM EDT2022-06-03325.00334.05341.30+60.00+22.64%431079.56%
AMZN220610P024000002022-05-24 10:52AM EDT2022-06-10359.21337.65344.55+88.94+32.91%18365.01%
AMZN220617P024000002022-05-24 11:43AM EDT2022-06-17350.25348.45354.55+60.58+20.91%52,38261.93%
AMZN220624P024000002022-05-23 10:51AM EDT2022-06-24346.54348.50360.80+17.24+5.24%13956.45%
AMZN220701P024000002022-05-18 3:00PM EDT2022-07-01304.31353.05366.200.00-3453.52%
AMZN220715P024000002022-05-24 10:14AM EDT2022-07-15366.70368.55374.00+65.98+21.94%432750.51%
AMZN220819P024000002022-05-24 11:45AM EDT2022-08-19391.53396.20403.55+25.33+6.92%741648.36%
AMZN220916P024000002022-05-24 12:47PM EDT2022-09-16410.00410.15413.65+65.35+18.96%957944.50%
AMZN221021P024000002022-05-24 11:52AM EDT2022-10-21419.40423.00433.65+56.15+15.46%325943.05%
AMZN221118P024000002022-05-20 10:50AM EDT2022-11-18370.00439.90451.600.00-317242.80%
AMZN221216P024000002022-05-23 2:49PM EDT2022-12-16396.02451.65461.450.00-1141.45%
AMZN230120P024000002022-05-24 12:55PM EDT2023-01-20462.00458.35467.30+55.00+13.51%351,49439.23%
AMZN230317P024000002022-05-24 11:50AM EDT2023-03-17474.75476.55488.75+52.22+12.36%221938.30%
AMZN230616P024000002022-05-24 10:49AM EDT2023-06-16513.15501.15510.90+53.40+11.62%5564536.16%
AMZN230915P024000002022-05-24 12:23PM EDT2023-09-15510.78520.05531.75+42.58+9.09%503434.77%
AMZN240119P024000002022-05-24 12:22PM EDT2024-01-19549.60542.45552.25+38.74+7.58%371,96332.88%
AMZN240621P024000002022-05-24 1:12PM EDT2024-06-21570.81564.00577.65+50.81+9.77%126931.49%