U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3150.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C031500002021-06-17 3:46PM EDT2021-06-18341.66334.50346.05+106.51+45.29%8445992.92%
AMZN210625C031500002021-06-17 11:29AM EDT2021-06-25308.55335.95348.35+56.79+22.56%32449.66%
AMZN210702C031500002021-06-16 10:01AM EDT2021-07-02261.90338.45350.600.00-11338.35%
AMZN210709C031500002021-06-10 10:38AM EDT2021-07-09204.12340.90352.850.00-1433.25%
AMZN210716C031500002021-06-17 3:09PM EDT2021-07-16351.33345.65355.30+96.83+38.05%7762830.35%
AMZN210723C031500002021-06-16 1:20PM EDT2021-07-23277.06346.70363.850.00-41131.09%
AMZN210820C031500002021-06-17 3:58PM EDT2021-08-20388.00382.15389.80+90.00+30.20%1015630.44%
AMZN210917C031500002021-06-16 10:23AM EDT2021-09-17409.17403.15411.55+61.62+17.73%151429.71%
AMZN211015C031500002021-06-15 10:28AM EDT2021-10-15341.83425.85431.550.00-77929.27%
AMZN211119C031500002021-06-16 9:46AM EDT2021-11-19398.14458.45466.800.00-14930.55%
AMZN211217C031500002021-06-17 1:44PM EDT2021-12-17477.19477.05484.30+67.19+16.39%21730.24%
AMZN220121C031500002021-06-17 3:57PM EDT2022-01-21504.13498.50506.30+54.23+12.05%839630.11%
AMZN220218C031500002021-06-07 3:20PM EDT2022-02-18327.72521.55530.200.00-6430.77%
AMZN220318C031500002021-06-02 10:08AM EDT2022-03-18440.45536.05544.000.00-12830.47%
AMZN220617C031500002021-06-16 2:25PM EDT2022-06-17525.00588.00598.000.00-310830.79%
AMZN230120C031500002021-06-17 2:13PM EDT2023-01-20690.13689.50700.90+76.13+12.40%226330.91%
AMZN230616C031500002021-06-10 1:03PM EDT2023-06-16643.95755.00773.000.00-1931.68%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P031500002021-06-17 3:58PM EDT2021-06-180.140.060.26-0.21-60.00%7421,92273.73%
AMZN210625P031500002021-06-17 3:53PM EDT2021-06-251.591.471.72-1.73-52.11%23158635.55%
AMZN210702P031500002021-06-17 3:48PM EDT2021-07-023.573.303.80-2.92-44.99%8016329.92%
AMZN210709P031500002021-06-17 2:53PM EDT2021-07-095.655.256.10-4.07-41.87%4126627.27%
AMZN210716P031500002021-06-17 3:52PM EDT2021-07-168.748.709.15-6.08-41.03%4931,07126.11%
AMZN210723P031500002021-06-17 3:07PM EDT2021-07-2313.0011.5013.80-7.22-35.71%1812326.10%
AMZN210730P031500002021-06-17 2:59PM EDT2021-07-3027.4823.6529.55-19.26-41.21%186230.28%
AMZN210820P031500002021-06-17 3:11PM EDT2021-08-2041.6441.6044.05-14.81-26.24%9645128.80%
AMZN210917P031500002021-06-17 3:39PM EDT2021-09-1761.7361.2563.95-17.47-22.06%4075928.10%
AMZN211015P031500002021-06-17 3:11PM EDT2021-10-1581.3080.5083.35-19.55-19.39%39027.84%
AMZN211119P031500002021-06-17 3:13PM EDT2021-11-19113.78112.30115.80-20.22-15.09%2110229.00%
AMZN211217P031500002021-06-17 1:12PM EDT2021-12-17135.13129.60132.95-18.45-12.01%18128.80%
AMZN220121P031500002021-06-17 9:30AM EDT2022-01-21176.49148.55152.45-2.84-1.58%234028.54%
AMZN220218P031500002021-06-09 11:52AM EDT2022-02-18235.92170.35174.850.00-3629.16%
AMZN220318P031500002021-06-17 3:05PM EDT2022-03-18186.30183.60187.35-20.75-10.02%111028.83%
AMZN220617P031500002021-06-16 9:59AM EDT2022-06-17258.65230.85235.200.00-310528.91%
AMZN230120P031500002021-06-16 11:21AM EDT2023-01-20347.31319.20325.500.00-231228.66%
AMZN230616P031500002021-05-17 12:13AM EDT2023-06-16480.150.000.000.00--01.56%