U.S. markets close in 3 hours 51 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.50-51.02 (-1.49%)
A partir del 12:09p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3140.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C031400002021-09-24 3:30PM EDT2021-10-01271.85230.60234.650.00-5923.93%
AMZN211008C031400002021-09-24 3:30PM EDT2021-10-08278.23234.00239.300.00-5626.75%
AMZN211022C031400002021-09-20 12:08AM EDT2021-10-22354.04244.85256.050.00--527.93%
AMZN211119C031400002021-09-23 2:07PM EDT2021-11-19334.94287.45289.900.00-42528.65%
AMZN211217C031400002021-09-23 2:12PM EDT2021-12-17355.29310.40312.800.00-23727.71%
AMZN220121C031400002021-09-08 11:58AM EDT2022-01-21455.64337.75341.800.00-141427.68%
AMZN220218C031400002021-09-10 12:46PM EDT2022-02-18477.30367.00371.550.00-83528.86%
AMZN220318C031400002021-09-27 11:29AM EDT2022-03-18386.50384.50389.35-32.25-7.70%121628.57%
AMZN220617C031400002021-08-26 11:17AM EDT2022-06-17424.24485.15491.700.00-71032.91%
AMZN220916C031400002021-08-23 10:57AM EDT2022-09-16421.60536.55543.700.00-12132.60%
AMZN230120C031400002021-09-01 2:28PM EDT2023-01-20678.00559.00568.450.00-24829.73%
AMZN230616C031400002021-09-15 9:30AM EDT2023-06-16690.50627.40642.200.00-12530.50%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P031400002021-09-27 11:41AM EDT2021-10-012.141.932.03+0.29+15.68%18226734.74%
AMZN211008P031400002021-09-27 11:39AM EDT2021-10-087.057.007.25+1.21+20.72%226329.58%
AMZN211022P031400002021-09-27 11:25AM EDT2021-10-2218.9119.2520.10+1.48+8.49%48127.26%
AMZN211119P031400002021-09-27 11:00AM EDT2021-11-1961.3656.5557.65+13.84+29.12%433529.22%
AMZN211217P031400002021-09-23 1:24PM EDT2021-12-1770.4077.9079.450.00-15027.94%
AMZN220121P031400002021-09-27 10:59AM EDT2022-01-21108.37103.25104.85+15.29+16.43%12043727.32%
AMZN220218P031400002021-09-27 11:00AM EDT2022-02-18139.60131.15133.90-34.21-19.68%7005028.45%
AMZN220318P031400002021-09-17 10:40AM EDT2022-03-18128.75147.40149.900.00-25227.99%
AMZN220414P031400002021-09-07 10:40AM EDT2022-04-14133.65161.90166.300.00-41427.86%
AMZN220617P031400002021-09-20 10:21AM EDT2022-06-17225.16202.70205.100.00-211727.98%
AMZN220916P031400002021-09-27 10:09AM EDT2022-09-16259.17249.85253.50+27.77+12.00%44828.10%
AMZN230120P031400002021-09-27 11:39AM EDT2023-01-20305.85304.50309.90-25.90-7.81%23928.08%
AMZN230616P031400002021-09-01 3:53PM EDT2023-06-16337.00361.25369.800.00-11428.23%