U.S. markets close in 4 hours 44 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,375.66-49.86 (-1.46%)
A partir del 11:16a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3170.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C031700002021-09-27 10:45AM EDT2021-10-01188.00185.65187.35-125.95-40.12%230.00%
AMZN211008C031700002021-09-20 11:15AM EDT2021-10-08225.37189.80195.450.00--40.00%
AMZN211015C031700002021-09-23 10:46AM EDT2021-10-15257.12198.60204.150.00-1780.00%
AMZN211022C031700002021-09-17 9:59AM EDT2021-10-22339.90205.50216.900.00-11920.55%
AMZN211119C031700002021-09-20 2:57PM EDT2021-11-19250.40251.75254.350.00-12425.03%
AMZN211217C031700002021-09-27 10:59AM EDT2021-12-17277.45275.65278.65-6.55-2.31%115024.99%
AMZN220121C031700002021-09-08 10:28AM EDT2022-01-21457.67304.40308.400.00-2012325.44%
AMZN220318C031700002021-08-25 5:29PM EDT2022-03-18670.25405.15411.500.00-12433.16%
AMZN220414C031700002021-08-25 11:34AM EDT2022-04-14347.95420.40428.900.00--332.72%
AMZN220617C031700002021-08-26 3:08PM EDT2022-06-17401.15465.85472.300.00-2732.54%
AMZN220916C031700002021-08-17 11:33AM EDT2022-09-16421.15551.90562.300.00-30035.28%
AMZN230120C031700002021-09-22 1:37PM EDT2023-01-20551.03532.15541.950.00-509828.91%
AMZN230616C031700002021-09-22 12:11PM EDT2023-06-16625.04598.95615.600.00-505329.73%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P031700002021-09-27 10:59AM EDT2021-10-013.573.403.55+1.28+55.90%19026134.83%
AMZN211008P031700002021-09-27 10:39AM EDT2021-10-0811.6110.3510.60+3.11+36.59%418329.73%
AMZN211015P031700002021-09-27 10:58AM EDT2021-10-1517.3717.5517.60+5.78+49.87%6562427.81%
AMZN211022P031700002021-09-27 10:50AM EDT2021-10-2223.9525.3026.50+6.42+36.62%49327.67%
AMZN211105P031700002021-09-27 10:14AM EDT2021-11-0560.0351.0059.55+13.08+27.86%21632.14%
AMZN211119P031700002021-09-27 10:36AM EDT2021-11-1969.5567.4568.90+16.90+32.10%1117529.86%
AMZN211217P031700002021-09-27 10:57AM EDT2021-12-1789.2790.7092.35+9.47+11.87%326128.55%
AMZN220121P031700002021-09-27 10:28AM EDT2022-01-21121.00116.90119.25+13.33+12.38%1112627.90%
AMZN220318P031700002021-09-20 10:27AM EDT2022-03-18176.70163.35166.550.00-22028.58%
AMZN220414P031700002021-09-07 2:56PM EDT2022-04-14143.50177.75182.750.00-2728.35%
AMZN220617P031700002021-09-23 10:03AM EDT2022-06-17210.72219.40222.900.00-12728.47%
AMZN220916P031700002021-09-17 10:53AM EDT2022-09-16240.80268.50272.950.00-1528.59%
AMZN230120P031700002021-09-21 10:29AM EDT2023-01-20341.20323.30328.400.00-315428.39%
AMZN230616P031700002021-08-25 11:04AM EDT2023-06-16393.20354.90365.550.00-22027.09%