U.S. markets close in 2 hours 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3444.61-59.21 (-1.69%)
A partir del 1:45p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3050.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C030500002021-06-18 2:40PM EDT2021-06-25423.25406.80411.300.00-310127.97%
AMZN210702C030500002021-06-24 1:18PM EDT2021-07-02411.90410.85412.00-21.15-4.88%31362.90%
AMZN210716C030500002021-06-22 2:33PM EDT2021-07-16470.13412.55415.500.00-913741.90%
AMZN210723C030500002021-06-18 1:40PM EDT2021-07-23449.10409.55424.15-6.26-1.37%5440.94%
AMZN210820C030500002021-06-24 12:55PM EDT2021-08-20447.45435.70441.10-48.25-9.73%239534.64%
AMZN210917C030500002021-06-22 2:42PM EDT2021-09-17510.00451.85458.050.00-37732.25%
AMZN211015C030500002021-06-21 11:56AM EDT2021-10-15528.00473.50476.900.00-25531.44%
AMZN211119C030500002021-06-08 1:23PM EDT2021-11-19360.54504.00507.100.00-11132.01%
AMZN211217C030500002021-06-17 11:16AM EDT2021-12-17522.25520.25523.800.00-11531.56%
AMZN220121C030500002021-06-17 12:25PM EDT2022-01-21590.82540.05543.800.00-122331.19%
AMZN220218C030500002021-06-17 2:50PM EDT2022-02-18589.59558.45567.500.00-1631.88%
AMZN220318C030500002021-06-15 3:45PM EDT2022-03-18529.90575.20578.750.00-210731.31%
AMZN220617C030500002021-06-14 1:33PM EDT2022-06-17561.00627.05631.800.00-1831.61%
AMZN230120C030500002021-06-22 3:44PM EDT2023-01-20774.25727.25734.250.00-495031.75%
AMZN230616C030500002021-05-06 9:30AM EDT2023-06-16682.73603.95619.450.00-1121.52%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P030500002021-06-24 1:02PM EDT2021-06-250.230.050.34-0.04-14.81%1111,16462.35%
AMZN210702P030500002021-06-24 1:29PM EDT2021-07-022.652.602.78+0.33+14.22%3944442.15%
AMZN210716P030500002021-06-24 1:17PM EDT2021-07-165.805.806.25+0.43+8.01%6973330.86%
AMZN210723P030500002021-06-23 10:37AM EDT2021-07-236.707.708.70-0.68-9.21%59129.10%
AMZN210730P030500002021-06-24 1:24PM EDT2021-07-3017.4116.8518.25+1.79+11.46%46531.76%
AMZN210820P030500002021-06-24 1:11PM EDT2021-08-2027.7527.9528.90+2.50+9.90%211,17229.24%
AMZN210917P030500002021-06-24 12:01PM EDT2021-09-1739.7844.1045.50-0.02-0.05%127928.22%
AMZN211015P030500002021-06-24 10:25AM EDT2021-10-1554.5560.1561.30-3.64-6.26%1221227.63%
AMZN211119P030500002021-06-24 10:43AM EDT2021-11-1982.3588.4589.90-4.95-5.67%28028.68%
AMZN211217P030500002021-06-24 10:43AM EDT2021-12-1796.58103.15104.60-0.92-0.94%225628.33%
AMZN220121P030500002021-06-23 2:50PM EDT2022-01-21115.00121.05123.400.00-21,85228.17%
AMZN220218P030500002021-06-03 10:09AM EDT2022-02-18229.90140.95144.050.00-21128.77%
AMZN220318P030500002021-06-21 12:50PM EDT2022-03-18158.00152.70155.900.00-52328.46%
AMZN220617P030500002021-06-17 3:06PM EDT2022-06-17198.07200.15203.05+0.32+0.16%12128.72%
AMZN230120P030500002021-06-24 11:22AM EDT2023-01-20281.55286.85291.25-2.95-1.04%215828.59%
AMZN230616P030500002021-06-18 12:03PM EDT2023-06-16332.00331.30346.850.00-14228.80%