U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3160.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C031600002021-06-18 3:43PM EDT2021-06-25344.95324.75339.05+107.70+45.40%14655.57%
AMZN210702C031600002021-06-18 12:51PM EDT2021-07-02342.75327.95341.70+11.99+3.62%2541.50%
AMZN210709C031600002021-06-16 10:43AM EDT2021-07-09340.82331.75344.15+78.79+30.07%1535.44%
AMZN210716C031600002021-06-18 3:38PM EDT2021-07-16350.02332.55348.10+4.77+1.38%47232.71%
AMZN210730C031600002021-06-14 3:48PM EDT2021-07-30262.48354.75369.750.00--234.33%
AMZN210820C031600002021-06-17 11:16AM EDT2021-08-20368.50377.05386.00-11.13-2.93%110232.07%
AMZN210917C031600002021-06-18 11:23AM EDT2021-09-17393.01395.00407.35-8.19-2.04%1537930.78%
AMZN211119C031600002021-06-09 1:33PM EDT2021-11-19319.73450.65464.250.00-1731.41%
AMZN211217C031600002021-06-18 1:30PM EDT2021-12-17479.05470.20483.05+181.50+61.00%12031.14%
AMZN220121C031600002021-06-18 10:54AM EDT2022-01-21505.48493.40505.20+7.86+1.58%223030.91%
AMZN220218C031600002021-06-07 12:30PM EDT2022-02-18319.70519.60530.050.00-182631.59%
AMZN220318C031600002021-06-17 2:39PM EDT2022-03-18531.62532.00543.950.00-12331.24%
AMZN220617C031600002021-06-03 9:46AM EDT2022-06-17396.18583.25597.450.00-1231.38%
AMZN230120C031600002021-06-17 1:42PM EDT2023-01-20683.60684.90700.100.00-23031.32%
AMZN230616C031600002021-06-07 3:28PM EDT2023-06-16770.00750.90766.00+216.00+38.99%11031.68%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P031600002021-06-18 3:55PM EDT2021-06-253.853.804.25+2.15+126.47%24816443.43%
AMZN210702P031600002021-06-18 1:50PM EDT2021-07-025.406.056.55+1.70+45.95%649033.71%
AMZN210709P031600002021-06-18 12:29PM EDT2021-07-097.807.658.75+0.60+8.33%66829.48%
AMZN210716P031600002021-06-18 3:46PM EDT2021-07-1611.9611.5012.55+2.73+29.58%6019128.03%
AMZN210723P031600002021-06-18 3:00PM EDT2021-07-2316.0014.6517.30+1.50+10.34%43227.49%
AMZN210730P031600002021-06-18 2:19PM EDT2021-07-3030.8126.9533.65+4.26+16.05%191431.31%
AMZN210820P031600002021-06-18 3:55PM EDT2021-08-2046.9847.5051.60+1.79+3.96%2913930.26%
AMZN210917P031600002021-06-17 3:19PM EDT2021-09-1765.5667.3572.05+2.05+3.23%149329.21%
AMZN211119P031600002021-06-17 3:11PM EDT2021-11-19117.00120.40125.750.00-105229.89%
AMZN211217P031600002021-06-16 10:51AM EDT2021-12-17156.38137.60143.150.00-121829.61%
AMZN220121P031600002021-06-15 10:07AM EDT2022-01-21186.96157.20163.150.00-217729.30%
AMZN220218P031600002021-06-09 11:32AM EDT2022-02-18239.42179.35186.750.00-12629.96%
AMZN220318P031600002021-06-07 2:36PM EDT2022-03-18287.90191.65199.550.00-61129.60%
AMZN220617P031600002021-06-09 10:29AM EDT2022-06-17304.60240.30248.100.00-1629.59%
AMZN230120P031600002021-06-16 11:21AM EDT2023-01-20351.96327.00336.850.00-14429.06%
AMZN230616P031600002021-05-03 9:37AM EDT2023-06-16498.50469.80485.100.00-1734.30%