U.S. markets close in 3 hours 48 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,373.30-52.22 (-1.52%)
A partir del 12:12p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2700.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C027000002021-09-17 3:28PM EDT2021-10-01760.79667.60675.400.00-51490.77%
AMZN211015C027000002021-09-23 10:05AM EDT2021-10-15709.18670.55677.200.00-34051.32%
AMZN211029C027000002021-09-21 9:48AM EDT2021-10-29687.70676.50688.900.00--551.38%
AMZN211119C027000002021-09-17 11:46AM EDT2021-11-19779.40685.55691.900.00-98941.92%
AMZN211217C027000002021-09-27 11:37AM EDT2021-12-17694.99693.35697.20-143.01-17.07%41336.29%
AMZN220121C027000002021-09-23 11:44AM EDT2022-01-21745.95706.00716.900.00-235736.22%
AMZN220218C027000002021-08-16 10:47AM EDT2022-02-18600.00804.25815.850.00-1050.55%
AMZN220318C027000002021-08-31 11:33AM EDT2022-03-18801.00726.10738.600.00-1834.18%
AMZN220414C027000002021-08-24 1:52PM EDT2022-04-14684.88786.15795.750.00--140.94%
AMZN220617C027000002021-09-27 10:43AM EDT2022-06-17753.93765.30777.75-3.65-0.48%116733.25%
AMZN220916C027000002021-09-08 3:21PM EDT2022-09-16949.00797.70814.300.00-1832.75%
AMZN230120C027000002021-09-20 10:32AM EDT2023-01-20860.00845.50864.500.00-1113032.66%
AMZN230616C027000002021-09-23 12:33PM EDT2023-06-16939.17900.00917.800.00-23732.60%
AMZN240119C027000002021-09-24 12:57PM EDT2024-01-191,012.59972.50992.000.00-2932.77%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P027000002021-09-27 11:56AM EDT2021-10-010.170.100.17+0.02+13.33%53829166.02%
AMZN211008P027000002021-09-27 11:09AM EDT2021-10-080.770.660.78-0.23-23.00%2411150.83%
AMZN211015P027000002021-09-27 11:54AM EDT2021-10-151.951.891.97-0.04-2.01%8754646.14%
AMZN211022P027000002021-09-27 9:35AM EDT2021-10-224.773.003.60+1.66+53.38%21443.31%
AMZN211029P027000002021-09-27 9:36AM EDT2021-10-299.507.258.25+1.73+22.27%71744.73%
AMZN211119P027000002021-09-27 10:59AM EDT2021-11-1913.9812.8013.40+2.36+20.31%2564838.79%
AMZN211217P027000002021-09-27 10:37AM EDT2021-12-1722.7620.3021.00+4.33+23.49%1294435.10%
AMZN220121P027000002021-09-27 10:41AM EDT2022-01-2134.0030.8031.55+3.40+11.11%21,77532.84%
AMZN220218P027000002021-09-27 11:22AM EDT2022-02-1845.0043.9045.20+2.05+4.77%914032.94%
AMZN220318P027000002021-09-24 12:47PM EDT2022-03-1849.6051.5552.800.00-1332731.75%
AMZN220414P027000002021-09-27 10:34AM EDT2022-04-1462.7559.2061.55+6.00+10.57%25431.14%
AMZN220617P027000002021-09-27 11:32AM EDT2022-06-1784.1583.7585.35-1.95-2.26%736230.64%
AMZN220916P027000002021-09-27 11:26AM EDT2022-09-16116.35114.95116.50+7.85+7.24%71,00130.08%
AMZN230120P027000002021-09-27 9:36AM EDT2023-01-20160.00155.20158.00+11.95+8.07%139329.73%
AMZN230616P027000002021-09-23 3:30PM EDT2023-06-16190.00196.35202.150.00-344529.45%
AMZN240119P027000002021-09-22 3:25PM EDT2024-01-19251.93241.00260.500.00-22829.16%