U.S. markets close in 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,077.01-74.13 (-3.45%)
A partir del 03:32PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2500.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C025000002022-05-24 3:13PM EDT2022-05-270.350.300.45-0.45-56.25%5003,50971.68%
AMZN220603C025000002022-05-24 3:07PM EDT2022-06-032.001.802.07-1.66-45.36%39680254.04%
AMZN220610C025000002022-05-24 3:14PM EDT2022-06-105.545.355.75-4.11-42.59%5921,04051.11%
AMZN220617C025000002022-05-24 3:11PM EDT2022-06-179.809.359.90-6.00-37.97%6262,82449.27%
AMZN220624C025000002022-05-24 3:10PM EDT2022-06-2412.6012.0013.10-5.20-29.21%4313846.67%
AMZN220701C025000002022-05-24 2:41PM EDT2022-07-0116.0015.7016.95-4.05-20.20%423245.28%
AMZN220715C025000002022-05-24 3:12PM EDT2022-07-1523.2022.6023.45-10.29-30.73%38877042.68%
AMZN220819C025000002022-05-24 2:49PM EDT2022-08-1949.9551.2052.75-15.05-23.15%5564043.86%
AMZN220916C025000002022-05-24 3:15PM EDT2022-09-1665.2664.7067.30-16.61-20.29%15440142.19%
AMZN221021C025000002022-05-24 1:36PM EDT2022-10-2181.0281.7085.90-16.08-16.56%820241.19%
AMZN221118C025000002022-05-24 1:46PM EDT2022-11-18108.08102.25106.95-11.51-9.62%10318241.99%
AMZN221216C025000002022-05-24 1:29PM EDT2022-12-16113.00113.55118.70-15.00-11.72%24741.14%
AMZN230120C025000002022-05-24 3:14PM EDT2023-01-20129.00126.95131.55-22.94-15.10%671,78640.14%
AMZN230317C025000002022-05-24 2:10PM EDT2023-03-17166.07153.40161.30-9.93-5.64%1115740.41%
AMZN230616C025000002022-05-24 1:59PM EDT2023-06-16200.33192.00201.85-9.82-4.67%1333540.30%
AMZN230915C025000002022-05-18 9:30AM EDT2023-09-15306.95224.85237.350.00-21240.09%
AMZN240119C025000002022-05-24 2:31PM EDT2024-01-19276.30269.45278.20-23.70-7.90%738139.54%
AMZN240621C025000002022-05-24 12:51PM EDT2024-06-21318.75316.55331.95-23.25-6.80%3235639.82%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P025000002022-05-24 3:12PM EDT2022-05-27423.37423.60429.65+65.49+18.30%1986899.88%
AMZN220603P025000002022-05-24 3:12PM EDT2022-06-03424.57422.55428.85+42.20+11.04%1110857.18%
AMZN220610P025000002022-05-24 2:45PM EDT2022-06-10438.38425.75432.30+41.66+10.50%43852.02%
AMZN220617P025000002022-05-24 2:07PM EDT2022-06-17424.30429.90435.55+15.30+3.74%2882,75852.26%
AMZN220624P025000002022-05-23 11:40AM EDT2022-06-24433.05430.15442.25+41.37+10.56%13151.84%
AMZN220701P025000002022-05-24 11:50AM EDT2022-07-01434.06433.80445.65+21.77+5.28%3449.26%
AMZN220715P025000002022-05-24 12:37PM EDT2022-07-15447.33441.55447.70+76.33+20.57%2099943.39%
AMZN220819P025000002022-05-24 2:33PM EDT2022-08-19463.26467.05474.05+49.01+11.83%743243.32%
AMZN220916P025000002022-05-24 1:48PM EDT2022-09-16474.60476.90483.50+51.00+12.04%4861440.38%
AMZN221021P025000002022-05-24 12:44PM EDT2022-10-21501.10488.65499.05+69.95+16.22%1818539.02%
AMZN221118P025000002022-05-18 10:03AM EDT2022-11-18531.45502.65514.20+116.45+28.06%36138.92%
AMZN221216P025000002022-05-24 12:36PM EDT2022-12-16510.00510.70524.60+50.20+10.92%2438.11%
AMZN230120P025000002022-05-24 1:23PM EDT2023-01-20537.84521.55529.35+64.10+13.53%142,93336.04%
AMZN230317P025000002022-05-24 2:32PM EDT2023-03-17543.60536.50549.65+62.79+13.06%3354435.49%
AMZN230616P025000002022-05-24 1:59PM EDT2023-06-16557.66558.55572.30+52.71+10.44%273733.92%
AMZN230915P025000002022-05-09 12:11PM EDT2023-09-15551.60578.00592.000.00-18232.73%
AMZN240119P025000002022-05-24 1:56PM EDT2024-01-19597.95600.70610.85+22.95+3.99%375830.97%
AMZN240621P025000002022-05-23 11:03AM EDT2024-06-21604.30622.00637.450.00-514629.95%