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:3180.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C031800002021-06-18 11:40AM EDT2021-06-25307.29305.30319.05+41.98+15.82%3317352.91%
AMZN210702C031800002021-06-18 12:49PM EDT2021-07-02321.56306.50321.80+35.56+12.43%12239.64%
AMZN210709C031800002021-06-08 11:02AM EDT2021-07-09186.26312.50324.950.00-2734.28%
AMZN210716C031800002021-06-18 3:26PM EDT2021-07-16328.58315.55328.65+6.17+1.91%848131.51%
AMZN210723C031800002021-06-17 3:59PM EDT2021-07-23330.00321.15335.200.00-11430.83%
AMZN210730C031800002021-06-14 12:12AM EDT2021-07-30235.24338.20352.550.00--533.82%
AMZN210820C031800002021-06-16 3:46PM EDT2021-08-20370.00357.45370.65+26.60+7.75%59131.95%
AMZN210917C031800002021-06-16 2:45PM EDT2021-09-17387.35378.60390.75+94.24+32.15%215030.33%
AMZN211015C031800002021-06-08 9:35AM EDT2021-10-15413.77401.25414.10+189.77+84.72%21730.16%
AMZN211119C031800002021-06-18 3:41PM EDT2021-11-19454.00437.40450.20+36.85+8.83%11431.25%
AMZN211217C031800002021-06-08 11:10AM EDT2021-12-17307.00456.60468.750.00-111730.93%
AMZN220121C031800002021-06-17 12:42PM EDT2022-01-21467.00479.20492.200.00-220330.83%
AMZN220218C031800002021-06-17 2:50PM EDT2022-02-18502.34502.65517.100.00-12431.48%
AMZN220318C031800002021-06-03 3:50PM EDT2022-03-18329.94519.90531.300.00-11831.15%
AMZN220617C031800002021-06-08 3:05PM EDT2022-06-17429.00575.20585.700.00-205431.33%
AMZN230120C031800002021-06-16 10:57AM EDT2023-01-20624.93673.95689.150.00-25131.28%
AMZN230616C031800002021-06-07 1:18PM EDT2023-06-16649.11737.50755.500.00-113131.65%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P031800002021-06-18 3:57PM EDT2021-06-254.204.054.50+2.49+145.61%15544841.67%
AMZN210702P031800002021-06-18 1:34PM EDT2021-07-025.906.507.05+1.68+39.81%3117032.56%
AMZN210709P031800002021-06-18 12:29PM EDT2021-07-097.728.409.55+1.08+16.27%926828.66%
AMZN210716P031800002021-06-18 3:46PM EDT2021-07-1612.9512.7013.60+2.91+28.98%37471327.31%
AMZN210723P031800002021-06-18 2:41PM EDT2021-07-2317.2916.1519.05+2.67+18.26%53927.01%
AMZN210730P031800002021-06-17 3:38PM EDT2021-07-3032.4630.0536.95+1.52+4.91%152931.08%
AMZN210820P031800002021-06-18 3:14PM EDT2021-08-2052.3150.8054.90+4.24+8.82%5443329.88%
AMZN210917P031800002021-06-18 1:07PM EDT2021-09-1771.5572.1076.70+3.05+4.45%3117829.04%
AMZN211015P031800002021-06-18 12:56PM EDT2021-10-1590.6592.3097.30-27.90-23.53%12428.65%
AMZN211119P031800002021-06-18 10:54AM EDT2021-11-19125.28126.15131.85-19.68-13.58%56829.78%
AMZN211217P031800002021-06-18 11:07AM EDT2021-12-17143.56143.70149.40-1.24-0.86%126129.49%
AMZN220121P031800002021-06-18 1:49PM EDT2022-01-21164.18163.80170.10+4.88+3.06%2429829.23%
AMZN220218P031800002021-06-08 10:07AM EDT2022-02-18263.61186.40193.050.00-142429.81%
AMZN220318P031800002021-06-18 11:03AM EDT2022-03-18198.79200.00206.25-43.51-17.96%12129.48%
AMZN220617P031800002021-06-08 1:28PM EDT2022-06-17298.10248.30255.450.00-1429.49%
AMZN230120P031800002021-06-15 2:53PM EDT2023-01-20372.70335.75345.800.00-41629.03%