U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,302.93+81.38 (+3.66%)
Al cierre: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:2700.00
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220603C027000002022-05-27 3:58PM EDT2022-06-030.700.650.700.00-1,2581,63854.42%
AMZN220610C027000002022-05-27 3:59PM EDT2022-06-103.403.303.50+0.82+31.78%15530747.75%
AMZN220617C027000002022-05-27 3:59PM EDT2022-06-177.207.057.35+1.95+37.14%3311,70744.78%
AMZN220624C027000002022-05-27 3:58PM EDT2022-06-2410.459.8510.60+3.05+41.22%124641.99%
AMZN220701C027000002022-05-27 3:40PM EDT2022-07-0112.5012.9514.90+2.50+25.00%14426340.87%
AMZN220715C027000002022-05-27 3:57PM EDT2022-07-1521.0020.7022.00+4.13+24.48%12881438.47%
AMZN220819C027000002022-05-27 3:06PM EDT2022-08-1950.0052.7555.05+7.30+17.10%2668340.40%
AMZN220916C027000002022-05-27 3:20PM EDT2022-09-1667.0068.6571.65+13.00+24.07%946239.06%
AMZN221021C027000002022-05-27 1:13PM EDT2022-10-2180.0888.4092.55+4.45+5.88%531038.32%
AMZN221118C027000002022-05-27 3:06PM EDT2022-11-18107.35110.05115.95+14.85+16.05%57739.26%
AMZN221216C027000002022-05-27 3:57PM EDT2022-12-16125.81123.20131.05+18.95+17.73%318138.86%
AMZN230120C027000002022-05-27 3:27PM EDT2023-01-20140.00140.80144.95+23.50+20.17%2066037.90%
AMZN230317C027000002022-05-27 3:58PM EDT2023-03-17175.00170.40178.80+28.60+19.54%122038.42%
AMZN230616C027000002022-05-27 3:33PM EDT2023-06-16214.00213.90223.75+24.00+12.63%1612538.48%
AMZN230915C027000002022-05-24 3:09PM EDT2023-09-15174.20251.95265.850.00-11738.67%
AMZN240119C027000002022-05-27 1:13PM EDT2024-01-19296.61303.40312.90+28.79+10.75%120238.39%
AMZN240621C027000002022-05-27 12:54PM EDT2024-06-21342.00353.50372.00+85.90+33.54%42738.73%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220603P027000002022-05-27 1:06PM EDT2022-06-03435.95393.60400.10-120.57-21.66%14668.49%
AMZN220610P027000002022-05-26 1:38PM EDT2022-06-10458.60395.65402.000.00-65451.05%
AMZN220617P027000002022-05-27 3:54PM EDT2022-06-17410.00399.45404.55-60.94-12.94%271,30344.97%
AMZN220624P027000002022-05-27 2:38PM EDT2022-06-24432.59400.30409.30-124.69-22.37%13043.55%
AMZN220701P027000002022-05-20 12:08PM EDT2022-07-01441.42403.30413.45-128.58-22.56%1141.96%
AMZN220715P027000002022-05-27 10:10AM EDT2022-07-15435.91412.25417.20-39.17-8.24%570237.48%
AMZN220819P027000002022-05-25 3:02PM EDT2022-08-19572.46439.60446.450.00-119438.71%
AMZN220916P027000002022-05-26 3:52PM EDT2022-09-16517.18452.05459.350.00-172036.79%
AMZN221021P027000002022-05-27 3:25PM EDT2022-10-21480.10468.65476.00-50.08-9.45%123735.59%
AMZN221118P027000002022-05-27 12:47PM EDT2022-11-18520.05484.05495.30-103.32-16.57%11536.15%
AMZN221216P027000002022-05-25 10:04AM EDT2022-12-16647.00492.60507.000.00-1335.48%
AMZN230120P027000002022-05-27 10:50AM EDT2023-01-20522.45503.65512.50-32.55-5.86%31,84533.59%
AMZN230317P027000002022-05-27 10:23AM EDT2023-03-17539.22521.75536.95-161.82-23.08%243333.45%
AMZN230616P027000002022-05-27 10:57AM EDT2023-06-16575.25550.10564.05-28.97-4.79%61,15632.28%
AMZN230915P027000002022-05-24 11:35AM EDT2023-09-15739.60570.75585.500.00-66331.16%
AMZN240119P027000002022-05-26 11:37AM EDT2024-01-19654.00598.05614.000.00-564430.20%
AMZN240621P027000002022-05-26 12:53PM EDT2024-06-21663.28620.50639.500.00-112628.92%