U.S. markets close in 4 hours 23 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,205.02-19.98 (-0.62%)
A partir del 11:37a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3000.00
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807C030000002020-08-07 10:57AM EDT2020-08-07216.00213.75216.90-9.00-4.00%60413107.51%
AMZN200814C030000002020-08-07 11:19AM EDT2020-08-14218.72218.95222.70-11.28-4.90%6024245.19%
AMZN200821C030000002020-08-07 10:27AM EDT2020-08-21233.83228.00230.65-2.56-1.08%135,28737.85%
AMZN200828C030000002020-08-07 9:49AM EDT2020-08-28255.36239.30244.75-5.79-2.22%324337.58%
AMZN200904C030000002020-08-07 9:55AM EDT2020-09-04266.50254.30259.60-3.65-1.35%12738.05%
AMZN200911C030000002020-08-07 10:41AM EDT2020-09-11266.24258.00273.05-23.76-8.19%3938.25%
AMZN200918C030000002020-08-07 10:15AM EDT2020-09-18282.98277.60280.65-6.53-2.26%1582337.07%
AMZN201016C030000002020-08-07 10:39AM EDT2020-10-16323.55324.60329.10-8.20-2.47%501,70238.69%
AMZN201120C030000002020-08-07 9:36AM EDT2020-11-20395.00394.60399.15-5.15-1.29%343342.83%
AMZN210115C030000002020-08-07 10:54AM EDT2021-01-15456.30448.60453.05-15.70-3.33%54,98141.46%
AMZN210219C030000002020-08-06 3:57PM EDT2021-02-19494.00484.95492.50+1.95+0.40%525842.10%
AMZN210618C030000002020-08-07 11:18AM EDT2021-06-18581.42578.50587.60-8.58-1.45%2181241.78%
AMZN210716C030000002020-08-04 11:22AM EDT2021-07-16523.52592.55608.550.00-113641.85%
AMZN220121C030000002020-08-06 2:45PM EDT2022-01-21707.00695.45710.15-1.55-0.22%11,32240.66%
AMZN220617C030000002020-08-06 3:31PM EDT2022-06-17784.00760.65777.500.00-928440.16%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807P030000002020-08-07 11:12AM EDT2020-08-070.150.050.19-0.15-50.00%1621,27451.37%
AMZN200814P030000002020-08-07 11:21AM EDT2020-08-144.954.605.05+0.11+2.27%17047931.42%
AMZN200821P030000002020-08-07 11:21AM EDT2020-08-2114.1013.4514.10+0.99+7.55%3812,85830.59%
AMZN200828P030000002020-08-07 11:20AM EDT2020-08-2826.3524.8526.40+0.72+2.81%1216831.63%
AMZN200904P030000002020-08-07 10:05AM EDT2020-09-0441.0038.1040.20+3.70+9.92%67732.91%
AMZN200911P030000002020-08-06 2:52PM EDT2020-09-1147.8847.9051.100.00-43233.06%
AMZN200918P030000002020-08-07 11:18AM EDT2020-09-1862.7761.6063.75+2.65+4.41%2458133.83%
AMZN201016P030000002020-08-07 10:53AM EDT2020-10-16105.88106.95109.40+2.48+2.40%1626535.78%
AMZN201120P030000002020-08-07 10:46AM EDT2020-11-20174.10175.00178.00-0.45-0.26%927740.30%
AMZN210115P030000002020-08-07 11:20AM EDT2021-01-15230.09228.15231.40+6.59+2.95%71,23239.38%
AMZN210219P030000002020-08-06 3:21PM EDT2021-02-19254.84263.10268.100.00-89339.91%
AMZN210618P030000002020-08-05 3:30PM EDT2021-06-18354.65349.80357.650.00-733839.56%
AMZN210716P030000002020-08-04 1:01PM EDT2021-07-16379.25363.80376.700.00-42839.56%
AMZN220121P030000002020-08-06 3:24PM EDT2022-01-21448.93454.80466.750.00-1123638.03%
AMZN220617P030000002020-08-07 11:01AM EDT2022-06-17517.50511.35528.15+6.21+1.21%19337.45%