U.S. markets close in 2 hours 43 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3464.25-22.65 (-0.65%)
A partir del 1:16p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:2900.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C029000002021-06-21 10:19AM EDT2021-06-25542.55565.50568.05-56.68-9.46%106376.59%
AMZN210702C029000002021-06-21 10:25AM EDT2021-07-02547.66565.70569.85-48.50-8.14%102052.23%
AMZN210709C029000002021-06-09 10:44AM EDT2021-07-09400.57567.05572.800.00-1149.15%
AMZN210716C029000002021-06-18 12:27PM EDT2021-07-16604.50569.40574.400.00-19043.60%
AMZN210723C029000002021-06-17 10:42AM EDT2021-07-23541.12565.40581.550.00-6643.95%
AMZN210730C029000002021-06-16 2:04PM EDT2021-07-30509.01571.80587.950.00-1043.43%
AMZN210820C029000002021-06-18 9:51AM EDT2021-08-20608.81586.25588.750.00-45135.50%
AMZN210917C029000002021-06-16 3:30PM EDT2021-09-17549.95596.35600.500.00-26433.06%
AMZN211015C029000002021-06-17 11:29AM EDT2021-10-15605.00610.70614.250.00-21332.11%
AMZN211119C029000002021-06-18 3:33PM EDT2021-11-19666.12634.70638.650.00-11432.70%
AMZN211217C029000002021-06-18 3:52PM EDT2021-12-17684.00648.55652.800.00-14232.28%
AMZN220121C029000002021-06-21 11:04AM EDT2022-01-21675.94665.45669.65-14.49-2.10%142031.86%
AMZN220218C029000002021-06-21 9:34AM EDT2022-02-18694.00683.45688.10+104.45+17.72%1132.27%
AMZN220318C029000002021-06-18 9:38AM EDT2022-03-18714.57693.85698.300.00-11931.73%
AMZN220617C029000002021-06-16 12:21PM EDT2022-06-17680.00737.40742.850.00-733431.74%
AMZN230120C029000002021-06-18 2:20PM EDT2023-01-20851.21824.30831.300.00-314131.49%
AMZN230616C029000002021-06-17 11:23AM EDT2023-06-16877.03876.40889.800.00-121331.79%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P029000002021-06-21 12:22PM EDT2021-06-250.640.580.71-0.82-56.16%3651,02663.38%
AMZN210702P029000002021-06-21 11:30AM EDT2021-07-022.231.962.22-0.26-10.44%2546048.46%
AMZN210709P029000002021-06-21 11:34AM EDT2021-07-093.463.053.30+0.24+7.45%822641.07%
AMZN210716P029000002021-06-21 12:35PM EDT2021-07-164.604.404.70-0.15-3.16%4099137.35%
AMZN210723P029000002021-06-18 2:16PM EDT2021-07-236.955.406.75+0.92+15.26%38735.53%
AMZN210730P029000002021-06-21 12:10PM EDT2021-07-3011.3510.7011.70+0.05+0.44%46836.32%
AMZN210820P029000002021-06-21 12:59PM EDT2021-08-2018.3118.1018.65-0.84-4.39%8274432.97%
AMZN210917P029000002021-06-21 12:54PM EDT2021-09-1728.5028.4529.30+0.30+1.06%44095530.98%
AMZN211015P029000002021-06-21 9:31AM EDT2021-10-1541.2040.4541.55+1.32+3.31%312530.16%
AMZN211119P029000002021-06-18 12:38PM EDT2021-11-1960.9062.7064.050.00-114430.87%
AMZN211217P029000002021-06-18 3:50PM EDT2021-12-1774.0074.9576.250.00-335630.37%
AMZN220121P029000002021-06-18 2:50PM EDT2022-01-2193.1090.0091.50+3.85+4.31%390029.97%
AMZN220218P029000002021-06-18 12:39PM EDT2022-02-18104.00106.35108.150.00-12830.34%
AMZN220318P029000002021-06-18 3:59PM EDT2022-03-18116.49115.70117.250.00-333129.81%
AMZN220617P029000002021-06-21 10:01AM EDT2022-06-17155.10154.50156.35+4.10+2.72%151729.65%
AMZN230120P029000002021-06-18 12:41PM EDT2023-01-20226.02229.10231.700.00-138729.01%
AMZN230616P029000002021-06-21 10:56AM EDT2023-06-16275.11265.20280.50+7.11+2.65%240629.01%