U.S. markets close in 39 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,065.90-85.24 (-3.96%)
A partir del 03:20PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2900.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C029000002022-05-23 3:43PM EDT2022-05-270.050.010.08-0.04-44.44%4553100.78%
AMZN220603C029000002022-05-24 10:41AM EDT2022-06-030.350.150.50-0.05-12.50%1648672.36%
AMZN220610C029000002022-05-24 10:37AM EDT2022-06-101.040.691.16-0.29-21.80%26563.51%
AMZN220617C029000002022-05-24 2:11PM EDT2022-06-171.801.451.85-0.28-13.46%1002,15558.03%
AMZN220624C029000002022-05-24 2:11PM EDT2022-06-242.321.902.58-0.28-10.77%16215753.52%
AMZN220701C029000002022-05-24 2:29PM EDT2022-07-012.792.473.25-0.71-20.29%882350.26%
AMZN220715C029000002022-05-24 2:25PM EDT2022-07-154.253.804.60-0.95-18.27%2042946.48%
AMZN220819C029000002022-05-24 2:49PM EDT2022-08-1911.5511.6512.75-3.26-22.01%23618043.72%
AMZN220916C029000002022-05-24 2:01PM EDT2022-09-1618.3017.2018.70-3.20-14.88%2418041.49%
AMZN221021C029000002022-05-24 10:43AM EDT2022-10-2126.0025.0527.90-2.00-7.14%110040.18%
AMZN221118C029000002022-05-23 1:45PM EDT2022-11-1838.5035.7539.400.00-102340.61%
AMZN221216C029000002022-05-20 2:20PM EDT2022-12-1650.0043.2546.850.00-2239.77%
AMZN230120C029000002022-05-24 1:57PM EDT2023-01-2055.4351.9554.75+2.43+4.58%251,16238.64%
AMZN230317C029000002022-05-24 10:57AM EDT2023-03-1770.7070.7075.30-4.80-6.36%2633938.79%
AMZN230616C029000002022-05-24 10:51AM EDT2023-06-1696.8497.90107.00-10.11-9.45%536338.77%
AMZN230915C029000002022-05-17 1:05PM EDT2023-09-15178.00125.90137.650.00-21238.77%
AMZN240119C029000002022-05-23 2:08PM EDT2024-01-19181.62165.20174.600.00-324838.42%
AMZN240621C029000002022-05-24 10:44AM EDT2024-06-21211.25207.60219.50-5.75-2.65%1517538.37%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P029000002022-05-20 9:53AM EDT2022-05-27718.00822.60828.650.00-200.00%
AMZN220603P029000002022-05-24 2:15PM EDT2022-06-03812.00822.50829.20+60.92+8.11%1220.00%
AMZN220610P029000002022-05-18 10:44AM EDT2022-06-10689.05820.80828.350.00-6190.00%
AMZN220617P029000002022-05-24 1:56PM EDT2022-06-17814.45820.25827.15+56.45+7.45%42,1270.00%
AMZN220624P029000002022-05-12 10:26AM EDT2022-06-24757.43817.05829.850.00-140.00%
AMZN220715P029000002022-05-24 1:47PM EDT2022-07-15815.06822.65830.05+32.54+4.16%273470.00%
AMZN220819P029000002022-05-24 2:25PM EDT2022-08-19818.36826.20834.55+8.27+1.02%311726.89%
AMZN220916P029000002022-05-24 11:43AM EDT2022-09-16846.53826.70835.10+55.68+7.04%541425.54%
AMZN221021P029000002022-05-24 10:05AM EDT2022-10-21857.25830.60843.70+95.40+12.52%315531.56%
AMZN221118P029000002022-05-23 2:09PM EDT2022-11-18789.92837.30851.400.00-11332.86%
AMZN221216P029000002022-05-18 2:31PM EDT2022-12-16780.81841.50856.950.00--1032.66%
AMZN230120P029000002022-05-24 10:33AM EDT2023-01-20884.20848.35857.10+75.15+9.29%72,56730.27%
AMZN230317P029000002022-05-24 10:19AM EDT2023-03-17902.40856.55871.50+72.40+8.72%542031.06%
AMZN230616P029000002022-05-24 11:26AM EDT2023-06-16881.85870.05885.70+84.40+10.58%1061429.96%
AMZN230915P029000002022-05-24 12:44PM EDT2023-09-15895.20882.00897.30+50.00+5.92%24628.82%
AMZN240119P029000002022-05-24 2:09PM EDT2024-01-19890.78898.00913.75+114.93+14.81%599527.81%
AMZN240621P029000002022-05-19 1:31PM EDT2024-06-21862.83916.00930.250.00-22326.66%