U.S. markets close in 1 hour 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,222.71-38.39 (-1.70%)
A partir del 02:01PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2750.00
Llamadaspor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220520C027500002022-05-16 1:01PM EDT2022-05-200.260.250.40-0.30-53.57%24544770.65%
AMZN220527C027500002022-05-16 1:31PM EDT2022-05-271.331.141.50-0.73-35.44%10016954.29%
AMZN220603C027500002022-05-16 1:13PM EDT2022-06-032.902.643.25-1.40-32.56%311749.62%
AMZN220610C027500002022-05-16 10:04AM EDT2022-06-107.005.155.85-0.50-6.67%33947.23%
AMZN220617C027500002022-05-16 11:16AM EDT2022-06-179.458.158.75-2.55-21.25%952945.55%
AMZN220624C027500002022-05-16 10:57AM EDT2022-06-2411.009.9511.15-2.00-15.38%13843.69%
AMZN220819C027500002022-05-16 1:41PM EDT2022-08-1942.0940.4042.55-5.61-11.76%213941.13%
AMZN220916C027500002022-05-16 11:18AM EDT2022-09-1655.7052.8555.15+0.70+1.27%1125939.69%
AMZN221118C027500002022-05-10 2:19PM EDT2022-11-1859.9386.0590.700.00-101339.50%
AMZN230120C027500002022-05-13 3:56PM EDT2023-01-20121.00111.00115.00-4.00-3.20%157438.04%
AMZN230915C027500002022-05-12 12:47PM EDT2023-09-15203.03210.40222.950.00-31138.55%
AMZN240119C027500002022-05-13 12:33PM EDT2024-01-19271.47258.25266.650.00-414738.25%
AMZN240621C027500002022-05-13 2:05PM EDT2024-06-21312.00308.45324.000.00-2838.70%
Ponepor20 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220520P027500002022-05-16 10:25AM EDT2022-05-20503.45523.75528.40-43.70-7.99%32682.13%
AMZN220527P027500002022-05-16 10:44AM EDT2022-05-27520.69520.70527.25+7.23+1.41%2250.00%
AMZN220603P027500002022-05-09 2:56PM EDT2022-06-03555.87523.05530.600.00-72349.81%
AMZN220610P027500002022-05-05 3:46PM EDT2022-06-10449.15525.30533.400.00-4547.67%
AMZN220617P027500002022-05-16 11:53AM EDT2022-06-17526.57526.45531.80-73.43-12.24%11,29339.94%
AMZN220624P027500002022-05-16 12:14AM EDT2022-06-24631.21523.90538.550.00--143.81%
AMZN220819P027500002022-05-11 1:44PM EDT2022-08-19676.49554.90562.250.00-59638.56%
AMZN220916P027500002022-05-13 12:35PM EDT2022-09-16557.30561.75570.000.00-333136.26%
AMZN221118P027500002022-05-10 11:57AM EDT2022-11-18659.40585.70599.550.00-1735.92%
AMZN230120P027500002022-05-13 11:27AM EDT2023-01-20605.00602.70611.300.00-131,19033.08%
AMZN230915P027500002022-05-12 1:55PM EDT2023-09-15765.77655.60671.650.00-32130.46%
AMZN240119P027500002022-05-16 9:30AM EDT2024-01-19669.00680.20690.90-27.64-3.97%135528.98%
AMZN240621P027500002022-05-16 11:19AM EDT2024-06-21710.28703.85719.30+127.86+21.95%1728.26%