U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3150.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C031500002021-09-17 2:39PM EDT2021-09-24314.65309.35320.20+12.67+4.20%2661351.89%
AMZN211001C031500002021-09-16 3:30PM EDT2021-10-01343.01313.60324.40+8.96+2.68%51039.42%
AMZN211008C031500002021-09-08 10:18AM EDT2021-10-08397.55316.90328.400.00-1134.51%
AMZN211015C031500002021-09-16 3:05PM EDT2021-10-15351.75321.60332.100.00-1314631.66%
AMZN211119C031500002021-09-10 2:24PM EDT2021-11-19387.93360.70368.350.00-16230.90%
AMZN211217C031500002021-09-15 1:43PM EDT2021-12-17373.80383.25388.850.00-14129.63%
AMZN220121C031500002021-09-17 3:58PM EDT2022-01-21412.95408.25415.40+24.20+6.23%735829.26%
AMZN220218C031500002021-09-17 3:22PM EDT2022-02-18440.00436.40444.85+15.00+3.53%11930.41%
AMZN220318C031500002021-09-10 11:38AM EDT2022-03-18476.05453.60462.150.00-12630.04%
AMZN220617C031500002021-09-02 1:05PM EDT2022-06-17544.30514.05522.700.00-110830.32%
AMZN220916C031500002021-09-15 10:04AM EDT2022-09-16539.72564.20574.750.00-1330.47%
AMZN230120C031500002021-09-08 1:08PM EDT2023-01-20670.50622.90637.650.00-126430.61%
AMZN230616C031500002021-09-14 3:56PM EDT2023-06-16688.37689.25705.100.00-11130.91%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P031500002021-09-17 3:59PM EDT2021-09-242.912.693.10-0.90-23.62%4041,77342.73%
AMZN211001P031500002021-09-17 3:58PM EDT2021-10-017.006.757.50-0.31-4.24%7912735.06%
AMZN211008P031500002021-09-17 12:36PM EDT2021-10-089.8010.2511.40-0.03-0.31%25331.43%
AMZN211015P031500002021-09-17 3:39PM EDT2021-10-1515.1014.2014.90+2.65+21.29%10155929.16%
AMZN211022P031500002021-09-17 3:09PM EDT2021-10-2220.5018.0520.40+0.60+3.02%55128.60%
AMZN211119P031500002021-09-17 3:56PM EDT2021-11-1950.6649.7051.30+3.90+8.34%8494229.80%
AMZN211217P031500002021-09-17 11:51AM EDT2021-12-1771.1569.4571.30+7.31+11.45%21,20128.69%
AMZN220121P031500002021-09-17 11:12AM EDT2022-01-2193.0092.5595.05+6.80+7.89%12,84628.09%
AMZN220218P031500002021-09-15 9:36AM EDT2022-02-18129.94119.60122.750.00-1011629.15%
AMZN220318P031500002021-09-16 11:06AM EDT2022-03-18137.62135.25138.700.00-113728.75%
AMZN220414P031500002021-09-14 10:17AM EDT2022-04-14149.45149.05155.100.00-11928.65%
AMZN220617P031500002021-09-15 2:27PM EDT2022-06-17189.90190.80194.650.00-317328.86%
AMZN220916P031500002021-09-02 10:12AM EDT2022-09-16227.30236.85241.850.00-1428.85%
AMZN230120P031500002021-09-09 10:28AM EDT2023-01-20271.45288.30295.650.00-237728.60%
AMZN230616P031500002021-09-16 10:19AM EDT2023-06-16348.30341.05353.900.00-19328.61%