U.S. markets close in 2 hours 34 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.63-22.27 (-0.64%)
A partir del 1:26p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2500.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C025000002021-06-18 11:00AM EDT2021-06-25996.70963.75966.550.00-12106.74%
AMZN210702C025000002021-06-16 3:54PM EDT2021-07-02922.70964.65967.500.00-1577.65%
AMZN210709C025000002021-06-01 11:02AM EDT2021-07-09721.43964.35969.700.00--566.04%
AMZN210716C025000002021-06-18 3:54PM EDT2021-07-16976.60965.85969.85-25.60-2.55%11758.93%
AMZN210730C025000002021-06-16 12:20PM EDT2021-07-30898.47964.80980.750.00-2155.44%
AMZN210820C025000002021-06-18 11:21AM EDT2021-08-20990.05973.65976.600.00-12048.35%
AMZN210917C025000002021-06-07 2:04PM EDT2021-09-17703.43975.50982.650.00-12143.67%
AMZN211015C025000002021-06-04 2:39PM EDT2021-10-15733.22980.50988.250.00-1940.56%
AMZN211119C025000002021-05-21 2:21PM EDT2021-11-19767.901,013.151,024.400.00-32546.02%
AMZN211217C025000002021-06-10 10:32AM EDT2021-12-17874.90997.051,005.950.00-23837.85%
AMZN220121C025000002021-06-18 11:14AM EDT2022-01-211,000.001,005.801,015.00-23.83-2.33%11,29536.69%
AMZN220218C025000002021-06-18 3:17PM EDT2022-02-181,040.631,015.651,022.550.00-1536.03%
AMZN220318C025000002021-06-10 11:25AM EDT2022-03-18901.001,015.701,031.850.00-21035.79%
AMZN220617C025000002021-06-18 1:18PM EDT2022-06-171,079.171,039.351,057.400.00-219734.61%
AMZN230120C025000002021-06-21 9:40AM EDT2023-01-201,105.301,099.201,114.50-15.15-1.35%226433.05%
AMZN230616C025000002021-06-21 11:49AM EDT2023-06-161,150.001,133.501,150.45-5.00-0.43%13832.45%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P025000002021-06-21 11:50AM EDT2021-06-250.120.040.13-0.13-52.00%9321390.14%
AMZN210702P025000002021-06-21 10:07AM EDT2021-07-020.650.290.50+0.16+32.65%228366.99%
AMZN210709P025000002021-06-21 10:48AM EDT2021-07-090.890.721.01-0.14-13.59%930158.00%
AMZN210716P025000002021-06-21 12:18PM EDT2021-07-161.591.431.65-0.14-8.09%1,0201,87253.22%
AMZN210723P025000002021-06-17 3:53PM EDT2021-07-232.401.842.77+0.55+29.73%230651.20%
AMZN210730P025000002021-06-18 3:37PM EDT2021-07-304.603.305.150.00-6328351.20%
AMZN210820P025000002021-06-21 12:54PM EDT2021-08-206.336.356.70+0.21+3.43%281,11243.37%
AMZN210917P025000002021-06-21 12:43PM EDT2021-09-179.659.8010.20-0.40-3.98%965438.80%
AMZN211015P025000002021-06-21 10:37AM EDT2021-10-1514.1513.6514.25+0.90+6.79%1154436.22%
AMZN211119P025000002021-06-21 10:32AM EDT2021-11-1924.0022.1022.85+1.53+6.81%554035.33%
AMZN211217P025000002021-06-18 3:40PM EDT2021-12-1727.5127.3028.150.00-328134.18%
AMZN220121P025000002021-06-21 12:46PM EDT2022-01-2134.3534.7535.20-0.65-1.86%53,16133.16%
AMZN220218P025000002021-06-18 1:01PM EDT2022-02-1841.2541.6042.850.00-11532.95%
AMZN220318P025000002021-06-18 10:21AM EDT2022-03-1845.0045.9046.950.00-131332.04%
AMZN220617P025000002021-06-18 1:59PM EDT2022-06-1769.0067.2568.70+2.70+4.07%288931.22%
AMZN230120P025000002021-06-17 3:44PM EDT2023-01-20111.65114.95116.900.00-688329.90%
AMZN230616P025000002021-06-21 11:28AM EDT2023-06-16140.75134.65142.50+4.10+3.00%231728.93%