U.S. markets close in 3 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,194.57-30.43 (-0.94%)
A partir del 12:17p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2600.00
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807C026000002020-08-05 1:26PM EDT2020-08-07619.92598.00603.40-22.08-3.44%4160229.68%
AMZN200814C026000002020-07-31 3:47PM EDT2020-08-14639.23596.15599.50+75.23+13.34%1672.49%
AMZN200821C026000002020-08-06 12:03PM EDT2020-08-21626.10589.35604.80+31.42+5.28%179250.72%
AMZN200828C026000002020-08-05 2:48PM EDT2020-08-28605.00593.80600.450.00-1648.56%
AMZN200904C026000002020-08-03 12:03PM EDT2020-09-04544.61600.30608.100.00-202150.48%
AMZN200918C026000002020-08-07 10:15AM EDT2020-09-18628.75600.05607.60+23.75+3.93%1539341.08%
AMZN201016C026000002020-08-06 2:01PM EDT2020-10-16655.00619.95627.55+5.00+0.77%132740.97%
AMZN201120C026000002020-08-07 11:16AM EDT2020-11-20681.50658.70667.05+13.53+2.03%316244.01%
AMZN210115C026000002020-08-06 2:33PM EDT2021-01-15723.74702.90709.400.00-2569643.20%
AMZN210219C026000002020-08-05 12:40PM EDT2021-02-19725.96729.15741.850.00-133644.05%
AMZN210618C026000002020-07-31 3:10PM EDT2021-06-18767.50800.50817.750.00-622343.27%
AMZN220121C026000002020-08-06 2:01PM EDT2022-01-21925.00903.00922.500.00-139941.89%
AMZN220617C026000002020-08-03 3:03PM EDT2022-06-17900.60960.00979.500.00-23641.14%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807P026000002020-08-05 3:49PM EDT2020-08-070.060.010.010.00-82422112.50%
AMZN200814P026000002020-08-06 3:49PM EDT2020-08-140.370.010.520.00-7938052.20%
AMZN200821P026000002020-08-07 12:01PM EDT2020-08-211.000.811.19+0.25+33.33%798445.54%
AMZN200828P026000002020-08-06 10:57AM EDT2020-08-281.600.881.600.00-35039.19%
AMZN200904P026000002020-08-06 9:38AM EDT2020-09-043.302.473.500.00-31138.55%
AMZN200911P026000002020-08-03 2:10PM EDT2020-09-118.904.155.950.00-1538.06%
AMZN200918P026000002020-08-07 11:28AM EDT2020-09-188.257.808.70+0.78+10.44%7676837.59%
AMZN201016P026000002020-08-07 11:28AM EDT2020-10-1624.5025.2026.85+1.90+8.41%4036738.57%
AMZN201120P026000002020-08-06 3:47PM EDT2020-11-2058.1565.3567.350.00-2027542.80%
AMZN210115P026000002020-08-07 11:29AM EDT2021-01-15100.35101.90104.20+6.85+7.33%542341.39%
AMZN210219P026000002020-08-06 3:25PM EDT2021-02-19119.95128.45132.350.00-2214341.86%
AMZN210618P026000002020-08-06 3:57PM EDT2021-06-18197.19196.85204.35+8.94+4.75%314541.23%
AMZN210716P026000002020-08-04 3:06PM EDT2021-07-16221.00210.50219.950.00-1241.15%
AMZN220121P026000002020-08-07 10:35AM EDT2022-01-21279.50287.65298.50-10.42-3.59%121339.54%
AMZN220617P026000002020-08-06 12:20PM EDT2022-06-17335.50334.15349.150.00-17838.63%