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:3000.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C030000002021-06-18 12:34PM EDT2021-06-25499.63482.45497.20+11.63+2.38%217557.47%
AMZN210702C030000002021-06-17 12:21PM EDT2021-07-02454.10486.30498.700.00-14053.85%
AMZN210709C030000002021-06-17 2:46PM EDT2021-07-09492.30488.60500.700.00-41945.68%
AMZN210716C030000002021-06-18 3:48PM EDT2021-07-16505.00487.05500.70+10.72+2.17%621,12639.56%
AMZN210723C030000002021-06-18 12:58PM EDT2021-07-23503.20494.40506.00+92.81+22.62%32038.53%
AMZN210730C030000002021-06-16 2:16PM EDT2021-07-30410.00501.55515.350.00-2239.51%
AMZN210820C030000002021-06-18 3:51PM EDT2021-08-20530.00509.20524.15+8.00+1.53%1744235.19%
AMZN210917C030000002021-06-18 2:43PM EDT2021-09-17525.00523.90539.50-8.65-1.62%1832333.09%
AMZN211015C030000002021-06-18 9:52AM EDT2021-10-15550.00540.85556.050.00-113732.20%
AMZN211119C030000002021-06-17 3:16PM EDT2021-11-19585.40569.35584.30+6.40+1.11%16832.82%
AMZN211217C030000002021-06-18 3:30PM EDT2021-12-17600.03585.30600.15+13.78+2.35%95132.40%
AMZN220121C030000002021-06-18 3:33PM EDT2022-01-21618.00606.20618.55+4.90+0.80%571,75331.94%
AMZN220218C030000002021-06-11 1:06PM EDT2022-02-18510.00628.15639.400.00-1732.43%
AMZN220318C030000002021-06-17 11:37AM EDT2022-03-18622.00638.40651.700.00-18832.01%
AMZN220617C030000002021-06-18 12:30PM EDT2022-06-17700.00685.35698.75+7.70+1.11%250231.92%
AMZN230120C030000002021-06-18 3:50PM EDT2023-01-20795.12777.50791.00+9.12+1.16%1256031.55%
AMZN230616C030000002021-06-18 1:18PM EDT2023-06-16851.17835.90850.50+16.17+1.94%516031.74%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P030000002021-06-18 3:57PM EDT2021-06-252.172.112.20+1.35+164.63%57772354.68%
AMZN210702P030000002021-06-18 3:56PM EDT2021-07-023.753.604.15+1.60+74.42%8794743.24%
AMZN210709P030000002021-06-18 1:28PM EDT2021-07-095.004.805.35+1.50+42.86%2143437.05%
AMZN210716P030000002021-06-18 3:58PM EDT2021-07-166.506.456.90+1.60+32.65%1712,16533.78%
AMZN210723P030000002021-06-18 3:48PM EDT2021-07-238.397.859.70+1.24+17.34%168232.54%
AMZN210730P030000002021-06-18 2:52PM EDT2021-07-3016.3313.8018.35+2.53+18.33%8716934.81%
AMZN210820P030000002021-06-18 3:38PM EDT2021-08-2025.5025.5527.00+1.65+6.92%501,12231.76%
AMZN210917P030000002021-06-18 3:54PM EDT2021-09-1739.0539.6542.10+2.15+5.83%221,46030.54%
AMZN211015P030000002021-06-18 3:44PM EDT2021-10-1553.9053.8557.55+2.12+4.09%2828229.96%
AMZN211119P030000002021-06-18 3:41PM EDT2021-11-1979.6780.3084.75+1.07+1.36%153430.87%
AMZN211217P030000002021-06-18 2:42PM EDT2021-12-1795.8094.6099.10+2.80+3.01%842730.45%
AMZN220121P030000002021-06-18 3:17PM EDT2022-01-21112.65111.50116.50+3.55+3.25%242,78030.10%
AMZN220218P030000002021-06-18 2:23PM EDT2022-02-18129.47129.70135.35-27.88-17.72%32530.51%
AMZN220318P030000002021-06-18 10:19AM EDT2022-03-18140.00139.75145.80-1.75-1.23%21,18830.03%
AMZN220617P030000002021-06-18 12:43PM EDT2022-06-17182.03182.45187.50-12.47-6.41%11,31729.79%
AMZN230120P030000002021-06-18 2:41PM EDT2023-01-20266.55261.30270.00+3.48+1.32%131,26529.28%
AMZN230616P030000002021-06-18 3:34PM EDT2023-06-16310.00302.00319.50+0.25+0.08%723829.14%