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:2800.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C028000002021-06-17 2:18PM EDT2021-06-25688.27683.90696.100.00-44594.67%
AMZN210702C028000002021-06-16 10:22AM EDT2021-07-02615.90681.25697.200.00-1158.42%
AMZN210709C028000002021-06-08 9:50AM EDT2021-07-09444.43686.65698.650.00--253.96%
AMZN210716C028000002021-06-16 3:08PM EDT2021-07-16611.00686.85699.700.00-66754.25%
AMZN210723C028000002021-06-18 10:23AM EDT2021-07-23708.35688.55702.15+68.92+10.78%6550.12%
AMZN210820C028000002021-06-18 3:50PM EDT2021-08-20717.52695.75712.00+9.52+1.34%16641.79%
AMZN210917C028000002021-06-17 2:26PM EDT2021-09-17710.83709.55720.700.00-36037.62%
AMZN211015C028000002021-06-18 3:52PM EDT2021-10-15736.00719.85731.25+12.00+1.66%31835.66%
AMZN211119C028000002021-06-17 11:36AM EDT2021-11-19720.00737.90750.650.00-83535.37%
AMZN211217C028000002021-06-18 11:29AM EDT2021-12-17743.15748.55762.00+78.15+11.75%69434.51%
AMZN220121C028000002021-06-18 3:40PM EDT2022-01-21780.01763.85777.00+90.01+13.04%554533.89%
AMZN220218C028000002021-06-16 2:01PM EDT2022-02-18692.10779.65792.700.00-1034.05%
AMZN220318C028000002021-05-20 9:31AM EDT2022-03-18614.00786.40801.900.00-1833.41%
AMZN220617C028000002021-06-18 2:00PM EDT2022-06-17833.65824.85839.90+34.35+4.30%135832.90%
AMZN230120C028000002021-06-18 11:10AM EDT2023-01-20916.50906.00920.75+7.36+0.81%226032.28%
AMZN230616C028000002021-06-18 3:54PM EDT2023-06-16971.87954.10970.45+18.87+1.98%32432.12%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P028000002021-06-18 3:58PM EDT2021-06-250.890.801.00+0.50+128.21%54126679.54%
AMZN210702P028000002021-06-18 1:58PM EDT2021-07-021.621.892.30+0.62+62.00%1310157.56%
AMZN210709P028000002021-06-18 11:35AM EDT2021-07-092.512.693.35+0.71+39.44%422549.18%
AMZN210716P028000002021-06-18 3:59PM EDT2021-07-163.803.804.30+0.90+31.03%431,07343.83%
AMZN210723P028000002021-06-18 11:17AM EDT2021-07-234.604.606.00+0.68+17.35%105141.28%
AMZN210730P028000002021-06-18 3:51PM EDT2021-07-308.456.7511.70+0.10+1.20%19728542.89%
AMZN210820P028000002021-06-18 3:59PM EDT2021-08-2014.3013.4514.90+2.42+20.37%701,26236.68%
AMZN210917P028000002021-06-18 3:29PM EDT2021-09-1720.6620.8522.15+0.91+4.61%697833.48%
AMZN211015P028000002021-06-18 3:37PM EDT2021-10-1529.8029.4532.10+1.55+5.49%3017432.34%
AMZN211119P028000002021-06-18 12:59PM EDT2021-11-1947.2047.3550.45+2.20+4.89%101,30332.65%
AMZN211217P028000002021-06-18 3:42PM EDT2021-12-1757.3057.6060.90+0.14+0.24%1740732.00%
AMZN220121P028000002021-06-18 3:24PM EDT2022-01-2170.4470.1573.70+2.94+4.36%1851,81231.38%
AMZN220218P028000002021-06-18 10:21AM EDT2022-02-1882.8583.5587.80+1.75+2.16%27431.58%
AMZN220318P028000002021-06-17 2:58PM EDT2022-03-1889.9091.6595.750.00-174,44230.96%
AMZN220617P028000002021-06-18 3:47PM EDT2022-06-17125.43124.85129.80+3.54+2.90%942730.52%
AMZN230120P028000002021-06-18 3:44PM EDT2023-01-20192.94192.05200.10-4.06-2.06%384529.75%
AMZN230616P028000002021-06-18 2:37PM EDT2023-06-16231.00222.00240.00+0.90+0.39%210229.27%