U.S. markets close in 1 hour 45 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3453.01-50.81 (-1.45%)
A partir del 2:15p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3140.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C031400002021-06-22 11:46AM EDT2021-06-25364.10307.20313.600.00-21457.06%
AMZN210702C031400002021-06-24 9:30AM EDT2021-07-02371.95312.55317.40+32.45+9.56%2437.54%
AMZN210709C031400002021-06-18 3:52PM EDT2021-07-09368.39307.80320.550.00-2231.76%
AMZN210716C031400002021-06-24 1:40PM EDT2021-07-16315.57317.35320.35-56.75-15.24%2639026.32%
AMZN210723C031400002021-06-16 1:20PM EDT2021-07-23285.96314.45326.200.00-3426.81%
AMZN210820C031400002021-06-18 9:52AM EDT2021-08-20397.30350.75355.850.00-19528.69%
AMZN210917C031400002021-06-10 3:14PM EDT2021-09-17406.35372.15378.10-6.01-1.46%632928.22%
AMZN211119C031400002021-06-22 1:02PM EDT2021-11-19486.30428.95434.600.00-51529.47%
AMZN211217C031400002021-06-24 12:34PM EDT2021-12-17478.05446.50452.60-6.07-1.25%23229.27%
AMZN220121C031400002021-06-23 12:54PM EDT2022-01-21513.68468.45475.700.00-242429.30%
AMZN220218C031400002021-06-08 3:09PM EDT2022-02-18381.80493.85500.250.00--2130.06%
AMZN220318C031400002021-06-17 3:28PM EDT2022-03-18548.40508.70514.850.00-31229.85%
AMZN220617C031400002021-06-09 3:39PM EDT2022-06-17458.00564.05568.800.00-1430.22%
AMZN230120C031400002021-06-16 3:52PM EDT2023-01-20650.00668.75676.400.00-25030.74%
AMZN230616C031400002021-06-03 3:21PM EDT2023-06-16561.37733.65745.000.00-22531.32%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P031400002021-06-24 1:29PM EDT2021-06-250.390.100.57-0.08-17.02%10228053.13%
AMZN210702P031400002021-06-24 1:59PM EDT2021-07-023.923.654.30+0.57+17.01%10223137.39%
AMZN210709P031400002021-06-24 11:06AM EDT2021-07-095.675.255.85+1.18+26.28%311829.96%
AMZN210716P031400002021-06-24 10:17AM EDT2021-07-165.887.958.40-1.22-17.18%1621227.21%
AMZN210723P031400002021-06-24 12:50PM EDT2021-07-2310.1511.2512.95-0.57-5.32%272426.69%
AMZN210730P031400002021-06-24 12:47PM EDT2021-07-3023.9425.9529.50+0.09+0.38%324431.18%
AMZN210820P031400002021-06-24 1:11PM EDT2021-08-2039.6541.8543.35+3.90+10.91%9015428.84%
AMZN210917P031400002021-06-24 1:50PM EDT2021-09-1765.3561.9063.70+9.69+17.41%4142527.95%
AMZN211119P031400002021-06-17 2:28PM EDT2021-11-19105.40114.50117.050.00-11728.87%
AMZN211217P031400002021-06-15 2:49PM EDT2021-12-17158.22130.75133.200.00-52128.50%
AMZN220121P031400002021-06-23 12:28PM EDT2022-01-21143.10150.15153.100.00-123228.26%
AMZN220218P031400002021-06-24 11:42AM EDT2022-02-18166.03173.15176.60-65.61-28.32%12428.99%
AMZN220318P031400002021-05-10 3:36PM EDT2022-03-18297.55244.50249.750.00-2234.43%
AMZN220617P031400002021-05-27 10:29AM EDT2022-06-17219.65236.90241.00-16.06-6.81%1229.04%
AMZN230120P031400002021-06-15 2:32PM EDT2023-01-20353.55327.30332.050.00-44128.77%
AMZN230616P031400002021-06-03 10:52AM EDT2023-06-16464.85378.65392.200.00-1429.10%