U.S. markets close in 2 hours 22 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3465.58-21.32 (-0.61%)
A partir del 1:38p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3100.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C031000002021-06-21 10:56AM EDT2021-06-25373.05364.80365.85-5.60-1.48%212437.77%
AMZN210702C031000002021-06-18 11:23AM EDT2021-07-02383.95367.45368.550.00-12434.30%
AMZN210709C031000002021-06-18 9:46AM EDT2021-07-09404.51368.85374.000.00-1533.84%
AMZN210716C031000002021-06-21 10:56AM EDT2021-07-16379.71372.65374.60-24.39-6.04%42,81629.40%
AMZN210723C031000002021-06-16 11:51AM EDT2021-07-23317.58371.25384.750.00-31231.96%
AMZN210730C031000002021-06-18 9:59AM EDT2021-07-30418.80385.55399.250.00-1234.89%
AMZN210820C031000002021-06-21 9:56AM EDT2021-08-20404.12404.00406.70-28.72-6.64%101,77730.40%
AMZN210917C031000002021-06-21 10:55AM EDT2021-09-17430.00423.90427.20-13.12-2.96%445829.64%
AMZN211015C031000002021-06-18 3:29PM EDT2021-10-15474.56444.15447.350.00-816029.37%
AMZN211119C031000002021-06-21 12:08PM EDT2021-11-19487.00478.15481.55+3.00+0.62%39230.68%
AMZN211217C031000002021-06-18 9:55AM EDT2021-12-17517.50495.60497.900.00-18230.27%
AMZN220121C031000002021-06-21 1:05PM EDT2022-01-21518.00516.15520.75-25.50-4.69%121,20730.29%
AMZN220218C031000002021-06-18 3:55PM EDT2022-02-18568.84538.75543.700.00-12630.90%
AMZN220318C031000002021-06-18 2:57PM EDT2022-03-18570.04552.95556.450.00-354230.51%
AMZN220617C031000002021-06-17 1:50PM EDT2022-06-17612.93605.25608.55-7.07-1.14%11,07230.76%
AMZN230120C031000002021-06-21 10:18AM EDT2023-01-20695.20704.35709.20-10.80-1.53%268030.86%
AMZN230616C031000002021-06-18 11:37AM EDT2023-06-16770.00764.50778.85-15.50-1.97%13331.55%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P031000002021-06-21 1:09PM EDT2021-06-251.471.481.62-1.63-52.58%7482,15847.95%
AMZN210702P031000002021-06-21 1:18PM EDT2021-07-024.154.054.30-0.69-14.26%4345336.81%
AMZN210709P031000002021-06-21 11:04AM EDT2021-07-096.005.756.20-0.10-1.64%126431.57%
AMZN210716P031000002021-06-21 1:13PM EDT2021-07-168.458.258.60-0.46-5.16%2182,09529.08%
AMZN210723P031000002021-06-21 12:57PM EDT2021-07-2311.5011.0512.75-0.47-3.93%2910028.50%
AMZN210730P031000002021-06-21 12:51PM EDT2021-07-3024.0023.6525.75-0.50-2.04%4112931.85%
AMZN210820P031000002021-06-21 1:20PM EDT2021-08-2038.6138.4539.25+1.52+4.10%571,54829.88%
AMZN210917P031000002021-06-21 1:11PM EDT2021-09-1757.2656.9558.05+2.43+4.43%351,17528.91%
AMZN211015P031000002021-06-21 10:12AM EDT2021-10-1581.0075.1576.55+9.37+13.08%1123728.50%
AMZN211119P031000002021-06-21 10:21AM EDT2021-11-19115.08106.35107.85+9.26+8.75%1121829.56%
AMZN211217P031000002021-06-21 12:03PM EDT2021-12-17120.35122.85124.30-1.70-1.39%1153629.27%
AMZN220121P031000002021-06-21 9:39AM EDT2022-01-21145.09141.80143.45+7.09+5.14%31,35928.98%
AMZN220218P031000002021-06-16 10:44AM EDT2022-02-18178.15162.75165.000.00-11729.55%
AMZN220318P031000002021-06-17 2:05PM EDT2022-03-18170.84174.60176.350.00-722929.11%
AMZN220617P031000002021-06-21 11:58AM EDT2022-06-17220.00222.30224.35+1.00+0.46%746629.24%
AMZN230120P031000002021-06-18 11:21AM EDT2023-01-20306.01307.45310.250.00-2061328.73%
AMZN230616P031000002021-06-18 11:14AM EDT2023-06-16356.00353.70368.300.00-69429.01%