U.S. markets close in 2 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,080.76-70.38 (-3.27%)
A partir del 01:40PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2800.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C028000002022-05-24 12:49PM EDT2022-05-270.050.030.07-0.07-58.33%4884389.84%
AMZN220603C028000002022-05-24 12:23PM EDT2022-06-030.400.300.50-0.27-40.30%14185565.72%
AMZN220610C028000002022-05-24 9:44AM EDT2022-06-101.291.091.50-0.30-18.87%218559.11%
AMZN220617C028000002022-05-24 1:24PM EDT2022-06-172.152.102.36-0.95-30.65%652,94854.11%
AMZN220624C028000002022-05-24 9:34AM EDT2022-06-243.052.783.40-0.25-7.58%175250.28%
AMZN220701C028000002022-05-24 9:50AM EDT2022-07-014.003.504.35-0.20-4.76%41548.16%
AMZN220715C028000002022-05-24 12:42PM EDT2022-07-155.655.306.10-1.85-24.67%511,21843.87%
AMZN220819C028000002022-05-24 12:52PM EDT2022-08-1916.0015.8017.15-5.30-24.88%8137442.29%
AMZN220916C028000002022-05-24 1:22PM EDT2022-09-1623.5722.9524.65-7.93-25.17%949640.36%
AMZN221021C028000002022-05-24 11:55AM EDT2022-10-2134.7033.1035.05-8.05-18.83%2826039.03%
AMZN221118C028000002022-05-24 11:55AM EDT2022-11-1847.4944.6048.45-0.41-0.86%35139.62%
AMZN221216C028000002022-05-24 11:38AM EDT2022-12-1654.2552.9056.85-28.91-34.76%42538.85%
AMZN230120C028000002022-05-24 1:23PM EDT2023-01-2064.0063.7566.75-13.85-17.79%1051,67038.01%
AMZN230317C028000002022-05-24 1:07PM EDT2023-03-1786.0083.6089.40-14.34-14.29%620638.23%
AMZN230616C028000002022-05-24 12:27PM EDT2023-06-16121.50114.80123.20-13.62-10.08%219138.24%
AMZN230915C028000002022-05-12 10:47AM EDT2023-09-15187.62143.75155.400.00-11138.27%
AMZN240119C028000002022-05-24 10:56AM EDT2024-01-19182.75182.75192.40-20.06-9.89%725137.82%
AMZN240621C028000002022-05-23 2:13PM EDT2024-06-21258.20225.25239.000.00-1410337.86%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P028000002022-05-23 2:16PM EDT2022-05-27655.76737.90744.850.00-98211.36%
AMZN220603P028000002022-05-20 11:17AM EDT2022-06-03648.35736.45743.500.00-250125.36%
AMZN220610P028000002022-05-20 3:00PM EDT2022-06-10687.72736.30743.650.00-91698.00%
AMZN220617P028000002022-05-24 1:23PM EDT2022-06-17742.50738.45744.40+78.50+11.82%71,40084.61%
AMZN220624P028000002022-05-17 3:47PM EDT2022-06-24511.69733.85746.400.00-21173.65%
AMZN220715P028000002022-05-24 9:45AM EDT2022-07-15732.69738.65746.85+73.26+11.11%21,33159.00%
AMZN220819P028000002022-05-24 10:25AM EDT2022-08-19773.43745.50754.50+68.43+9.71%121951.25%
AMZN220916P028000002022-05-23 1:00PM EDT2022-09-16751.72749.70757.85+50.98+7.28%51,65845.87%
AMZN221021P028000002022-05-24 12:53PM EDT2022-10-21760.77754.15765.95+88.72+13.20%1737142.66%
AMZN221118P028000002022-05-19 2:10PM EDT2022-11-18680.03762.40775.850.00-22241.76%
AMZN221216P028000002022-05-20 2:53PM EDT2022-12-16724.20765.20781.200.00-1640.06%
AMZN230120P028000002022-05-24 11:30AM EDT2023-01-20770.80773.20783.90+59.55+8.37%252,65837.62%
AMZN230317P028000002022-05-18 1:54PM EDT2023-03-17715.78783.45799.300.00-329736.67%
AMZN230616P028000002022-05-20 10:15AM EDT2023-06-16817.55798.00814.80+102.95+14.41%156034.41%
AMZN230915P028000002022-05-24 11:39AM EDT2023-09-15821.45816.05828.90+56.00+7.32%49232.79%
AMZN240119P028000002022-05-24 10:05AM EDT2024-01-19840.47831.10845.40+35.47+4.41%11,29731.01%
AMZN240621P028000002022-05-17 2:49PM EDT2024-06-21701.45850.00864.300.00-23029.50%