U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3000.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C030000002021-09-17 11:58AM EDT2021-09-24465.95457.85468.80+5.15+1.12%124468.93%
AMZN211001C030000002021-09-15 3:33PM EDT2021-10-01483.20460.40471.350.00-306850.39%
AMZN211008C030000002021-09-15 3:50PM EDT2021-10-08488.73462.30474.150.00-101743.32%
AMZN211015C030000002021-09-16 3:44PM EDT2021-10-15489.86465.65476.450.00-669339.00%
AMZN211022C030000002021-09-16 2:33PM EDT2021-10-22493.40467.85479.700.00-2336.72%
AMZN211119C030000002021-09-16 3:12PM EDT2021-11-19520.00489.95498.750.00-611234.08%
AMZN211217C030000002021-09-17 1:22PM EDT2021-12-17523.00505.05515.60-6.45-1.22%120932.45%
AMZN220121C030000002021-09-17 11:18AM EDT2022-01-21544.30525.95536.90-5.15-0.94%21,64131.54%
AMZN220218C030000002021-09-17 9:56AM EDT2022-02-18574.21549.40560.25+41.34+7.76%24132.19%
AMZN220318C030000002021-09-17 9:42AM EDT2022-03-18592.00563.95573.15+34.00+6.09%109531.38%
AMZN220414C030000002021-09-17 3:11PM EDT2022-04-14580.00577.75587.75-48.06-7.65%2131.12%
AMZN220617C030000002021-09-15 12:37PM EDT2022-06-17596.29615.60626.550.00-243431.35%
AMZN220916C030000002021-09-17 11:08AM EDT2022-09-16674.15658.50677.00-3.00-0.44%14531.62%
AMZN230120C030000002021-09-17 10:16AM EDT2023-01-20741.81715.50730.50+26.91+3.76%154231.23%
AMZN230616C030000002021-09-17 11:51AM EDT2023-06-16788.00777.35793.20-7.00-0.88%130431.41%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P030000002021-09-17 3:58PM EDT2021-09-241.591.361.63-0.28-14.97%6041,00553.65%
AMZN211001P030000002021-09-17 3:36PM EDT2021-10-013.953.704.400.00-2622843.67%
AMZN211008P030000002021-09-17 12:46PM EDT2021-10-086.006.106.95+0.04+0.67%47738.57%
AMZN211015P030000002021-09-17 3:58PM EDT2021-10-158.758.359.00+1.07+13.93%801,66535.13%
AMZN211022P030000002021-09-17 12:42PM EDT2021-10-2210.7510.7012.15+0.15+1.42%410133.60%
AMZN211119P030000002021-09-17 3:55PM EDT2021-11-1930.8030.0531.05+3.67+13.53%44294732.40%
AMZN211217P030000002021-09-17 2:34PM EDT2021-12-1746.6044.3045.65+5.83+14.30%1796630.69%
AMZN220121P030000002021-09-17 1:50PM EDT2022-01-2163.8562.6064.45+3.85+6.42%733,74129.74%
AMZN220218P030000002021-09-17 1:01PM EDT2022-02-1882.6084.2086.70-2.00-2.36%624330.50%
AMZN220318P030000002021-09-16 12:09PM EDT2022-03-1897.0096.7099.400.00-101,72029.85%
AMZN220414P030000002021-09-16 2:00PM EDT2022-04-14105.52108.40113.350.00-17429.64%
AMZN220617P030000002021-09-17 10:55AM EDT2022-06-17142.25144.60147.65-0.60-0.42%101,66329.65%
AMZN220916P030000002021-09-17 11:32AM EDT2022-09-16186.89185.70189.85+5.89+3.25%225129.48%
AMZN230120P030000002021-09-17 3:20PM EDT2023-01-20237.00232.55238.90+8.42+3.68%11,49829.10%
AMZN230616P030000002021-09-17 1:24PM EDT2023-06-16283.25281.20292.50-16.75-5.58%158929.00%