U.S. markets close in 13 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,092.55-58.59 (-2.72%)
A partir del 03:46PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3100.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C031000002022-05-24 10:20AM EDT2022-05-270.050.000.050.00-17320110.16%
AMZN220603C031000002022-05-24 12:32PM EDT2022-06-030.100.030.19-0.14-58.33%3047074.51%
AMZN220610C031000002022-05-24 10:56AM EDT2022-06-100.450.290.97-0.10-18.18%65968.92%
AMZN220617C031000002022-05-24 10:27AM EDT2022-06-171.060.881.10-0.27-20.30%1392,85461.57%
AMZN220624C031000002022-05-24 9:32AM EDT2022-06-241.980.991.81+0.32+19.28%107256.79%
AMZN220701C031000002022-05-24 10:34AM EDT2022-07-011.771.082.25-0.16-8.29%62852.59%
AMZN220715C031000002022-05-24 2:33PM EDT2022-07-152.551.962.68-0.20-7.27%753448.15%
AMZN220819C031000002022-05-24 3:20PM EDT2022-08-196.456.106.95-0.28-4.16%3025743.46%
AMZN220916C031000002022-05-24 1:16PM EDT2022-09-169.539.4010.45-2.92-23.45%323240.81%
AMZN221021C031000002022-05-24 10:14AM EDT2022-10-2113.9414.1016.25-0.63-4.32%18639.15%
AMZN221118C031000002022-05-24 10:25AM EDT2022-11-1820.0021.0024.25-4.40-18.03%11539.40%
AMZN230120C031000002022-05-24 3:06PM EDT2023-01-2034.0032.5535.00-4.46-11.60%913,60137.19%
AMZN230317C031000002022-05-24 3:05PM EDT2023-03-1749.8647.0552.55-2.69-5.12%2714737.61%
AMZN230616C031000002022-05-24 1:40PM EDT2023-06-1674.9670.1078.25-13.42-15.18%214037.40%
AMZN230915C031000002022-05-23 3:50PM EDT2023-09-15110.0095.05103.500.00-21737.20%
AMZN240119C031000002022-05-24 10:36AM EDT2024-01-19124.51128.65137.25-24.49-16.44%256536.97%
AMZN240621C031000002022-05-24 1:37PM EDT2024-06-21170.62165.50177.00-2.50-1.44%31236.81%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P031000002022-05-16 3:40PM EDT2022-05-27882.831,020.051,026.200.00-20238.70%
AMZN220603P031000002022-05-20 9:57AM EDT2022-06-03918.551,019.051,025.800.00-10142.56%
AMZN220610P031000002022-05-20 9:57AM EDT2022-06-10918.601,017.651,024.800.00-14109.52%
AMZN220617P031000002022-05-24 2:09PM EDT2022-06-171,005.781,018.101,024.00+7.98+0.80%41,67092.69%
AMZN220624P031000002022-05-23 9:41AM EDT2022-06-24933.251,015.101,027.950.00-1282.52%
AMZN220701P031000002022-05-17 12:51PM EDT2022-07-01849.701,014.751,028.600.00--374.92%
AMZN220715P031000002022-05-24 1:13PM EDT2022-07-151,038.221,017.151,024.65+41.05+4.12%239863.54%
AMZN220819P031000002022-05-20 10:21AM EDT2022-08-19931.191,018.351,027.250.00-114150.71%
AMZN220916P031000002022-05-24 12:40PM EDT2022-09-161,030.311,020.701,030.00+112.77+12.29%642448.15%
AMZN221021P031000002022-05-24 2:06PM EDT2022-10-211,019.491,019.251,031.90+24.49+2.46%415443.03%
AMZN221118P031000002022-05-19 10:09AM EDT2022-11-18942.781,021.751,037.250.00--141.52%
AMZN230120P031000002022-05-24 1:36PM EDT2023-01-201,050.001,029.051,039.80+76.15+7.82%641,32036.48%
AMZN230317P031000002022-05-23 11:34AM EDT2023-03-171,005.591,033.351,048.200.00-145534.99%
AMZN230616P031000002022-05-24 2:43PM EDT2023-06-161,057.851,042.501,059.10+108.22+11.40%413832.81%
AMZN230915P031000002022-05-24 11:24AM EDT2023-09-151,069.401,053.001,068.65+49.25+4.83%152931.12%
AMZN240119P031000002022-05-24 2:40PM EDT2024-01-191,070.801,066.001,077.90+40.55+3.94%1441828.99%
AMZN240621P031000002022-05-24 12:48PM EDT2024-06-211,093.501,078.001,092.35+34.17+3.23%82427.59%