U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:2600.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C026000002021-06-18 3:30PM EDT2021-06-25896.50880.50895.50+6.62+0.74%2589.29%
AMZN210716C026000002021-06-17 3:49PM EDT2021-07-16897.12882.70898.600.00-11852.95%
AMZN210723C026000002021-06-07 12:09PM EDT2021-07-23604.43887.15900.150.00--452.29%
AMZN210820C026000002021-06-17 3:49PM EDT2021-08-20905.22893.05906.150.00-12348.31%
AMZN210917C026000002021-06-16 2:31PM EDT2021-09-17804.48900.70911.850.00-11042.79%
AMZN211015C026000002021-06-16 3:40PM EDT2021-10-15838.50906.95918.300.00-21739.71%
AMZN211119C026000002021-05-13 2:17PM EDT2021-11-19645.76785.35794.000.00-150.00%
AMZN211217C026000002021-06-18 1:19PM EDT2021-12-17940.94927.65939.00+247.78+35.75%11637.17%
AMZN220121C026000002021-06-18 3:20PM EDT2022-01-21945.42938.00949.50-0.58-0.06%138736.10%
AMZN220218C026000002021-06-09 12:42PM EDT2022-02-18773.92947.40960.000.00-1135.80%
AMZN220318C026000002021-06-16 10:41AM EDT2022-03-18885.40955.55966.950.00-41235.01%
AMZN220617C026000002021-05-28 12:46PM EDT2022-06-17772.00981.85995.550.00-39933.98%
AMZN230120C026000002021-06-17 2:02PM EDT2023-01-201,042.931,044.001,062.150.00-311932.96%
AMZN230616C026000002021-06-17 12:38PM EDT2023-06-161,068.161,083.501,101.500.00-21832.42%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P026000002021-06-18 3:26PM EDT2021-06-250.260.250.36+0.06+30.00%910877.49%
AMZN210702P026000002021-06-18 3:59PM EDT2021-07-021.031.031.28+0.38+58.46%739363.56%
AMZN210709P026000002021-06-17 10:53AM EDT2021-07-091.061.512.130.00-144655.06%
AMZN210716P026000002021-06-18 1:45PM EDT2021-07-162.072.222.85+0.49+31.01%797050.82%
AMZN210723P026000002021-06-18 10:40AM EDT2021-07-232.712.813.80+0.26+10.61%53147.50%
AMZN210730P026000002021-06-18 2:54PM EDT2021-07-305.503.308.40+1.05+23.60%254349.73%
AMZN210820P026000002021-06-18 2:25PM EDT2021-08-208.078.209.10+1.12+16.12%1154341.23%
AMZN210917P026000002021-06-18 10:43AM EDT2021-09-1712.5012.5013.40-1.21-8.83%372937.10%
AMZN211015P026000002021-06-16 1:28PM EDT2021-10-1517.8017.4518.90-2.20-11.00%324035.02%
AMZN211119P026000002021-06-17 1:50PM EDT2021-11-1927.6028.0530.20+0.50+1.85%223134.58%
AMZN211217P026000002021-06-18 11:56AM EDT2021-12-1734.8634.7037.20+1.69+5.09%627733.67%
AMZN220121P026000002021-06-18 12:54PM EDT2022-01-2142.6543.2545.95+0.40+0.95%21,70432.78%
AMZN220218P026000002021-06-16 11:52AM EDT2022-02-1858.6152.3055.300.00-21432.67%
AMZN220318P026000002021-06-18 3:06PM EDT2022-03-1859.8057.9061.10-7.16-10.69%213131.95%
AMZN220617P026000002021-06-15 3:42PM EDT2022-06-1782.7082.6586.40-9.35-10.16%382131.19%
AMZN230120P026000002021-06-17 2:33PM EDT2023-01-20137.95136.70142.150.00-475330.07%
AMZN230616P026000002021-06-17 1:00PM EDT2023-06-16173.50159.20172.50+7.82+4.72%112329.26%