U.S. markets close in 1 hour 6 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,063.11-88.03 (-4.09%)
A partir del 02:54PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2600.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C026000002022-05-24 2:36PM EDT2022-05-270.180.160.19-0.27-60.00%3693,97880.37%
AMZN220603C026000002022-05-24 2:19PM EDT2022-06-031.130.951.24-0.67-37.22%31458959.89%
AMZN220610C026000002022-05-24 2:11PM EDT2022-06-103.602.983.55-1.30-26.53%8422455.26%
AMZN220617C026000002022-05-24 1:40PM EDT2022-06-175.475.305.80-3.16-36.62%2722,54151.63%
AMZN220624C026000002022-05-24 2:12PM EDT2022-06-248.356.957.90-2.74-24.71%7415349.00%
AMZN220701C026000002022-05-24 2:22PM EDT2022-07-0110.109.1510.20-4.20-29.37%563646.92%
AMZN220715C026000002022-05-24 2:37PM EDT2022-07-1514.2513.7514.75-5.85-29.10%59882943.92%
AMZN220819C026000002022-05-24 2:19PM EDT2022-08-1936.8535.0036.90-9.81-21.02%6834144.25%
AMZN220916C026000002022-05-24 1:47PM EDT2022-09-1649.6346.8049.20-10.69-17.72%2234742.51%
AMZN221021C026000002022-05-24 11:46AM EDT2022-10-2165.7561.4565.35-3.25-4.71%827441.43%
AMZN221118C026000002022-05-24 1:54PM EDT2022-11-1884.3078.9083.40-28.33-25.15%827142.01%
AMZN221216C026000002022-05-24 1:49PM EDT2022-12-1694.0090.4095.10-33.58-26.32%3541.34%
AMZN230120C026000002022-05-24 2:00PM EDT2023-01-20107.21103.05107.15-15.24-12.45%1199440.34%
AMZN230317C026000002022-05-24 10:05AM EDT2023-03-17123.46126.90134.30-13.99-10.18%214240.48%
AMZN230616C026000002022-05-24 10:52AM EDT2023-06-16159.51164.40174.75-40.49-20.25%524240.57%
AMZN230915C026000002022-05-23 2:27PM EDT2023-09-15204.00196.15209.50-19.00-8.52%1740.38%
AMZN240119C026000002022-05-24 2:22PM EDT2024-01-19248.03240.70250.30-7.22-2.83%48539.89%
AMZN240621C026000002022-05-24 2:30PM EDT2024-06-21300.00286.35300.00+4.11+1.39%22639.85%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P026000002022-05-24 2:38PM EDT2022-05-27523.61521.05526.70+68.93+15.16%9460.00%
AMZN220603P026000002022-05-24 10:48AM EDT2022-06-03538.19518.25524.25+58.19+12.12%7600.00%
AMZN220610P026000002022-05-23 3:08PM EDT2022-06-10517.46518.70525.05+62.16+13.65%5170.00%
AMZN220617P026000002022-05-24 2:16PM EDT2022-06-17516.01519.50525.70+52.22+11.26%61,3980.00%
AMZN220624P026000002022-05-20 2:36PM EDT2022-06-24521.04519.75534.65+19.05+3.79%540.00%
AMZN220715P026000002022-05-24 2:16PM EDT2022-07-15522.92530.45537.60+12.92+2.53%753925.95%
AMZN220819P026000002022-05-24 12:03PM EDT2022-08-19553.90545.25552.70+33.09+6.35%119734.72%
AMZN220916P026000002022-05-23 2:49PM EDT2022-09-16501.65554.00561.550.00-832834.10%
AMZN221021P026000002022-05-24 9:53AM EDT2022-10-21576.84562.60574.30+71.74+14.20%1020233.97%
AMZN221118P026000002022-05-17 3:08PM EDT2022-11-18412.00574.50590.250.00-28635.27%
AMZN221216P026000002022-05-24 12:42PM EDT2022-12-16597.20583.45597.85+59.42+11.05%2334.47%
AMZN230120P026000002022-05-20 10:47AM EDT2023-01-20519.44591.85603.650.00-71,94233.03%
AMZN230317P026000002022-05-20 3:56PM EDT2023-03-17649.00606.15621.30+89.00+15.89%118932.76%
AMZN230616P026000002022-05-24 2:26PM EDT2023-06-16630.10626.05641.25+56.15+9.78%1584931.47%
AMZN230915P026000002022-05-24 11:32AM EDT2023-09-15666.30643.85660.50+59.85+9.87%212030.67%
AMZN240119P026000002022-05-24 1:46PM EDT2024-01-19664.58666.85681.65+3.83+0.58%525529.51%
AMZN240621P026000002022-05-24 9:47AM EDT2024-06-21700.00686.30702.45+17.58+2.58%127328.25%