U.S. markets close in 3 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,197.28-27.72 (-0.86%)
A partir del 12:18p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3180.00
Llamadaspor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807C031800002020-08-07 12:02PM EDT2020-08-0724.4021.4022.80-25.60-51.20%45159118.43%
AMZN200814C031800002020-08-07 11:59AM EDT2020-08-1460.0062.1563.40-21.88-26.72%5523528.84%
AMZN200821C031800002020-08-07 11:54AM EDT2020-08-2189.2085.5588.90-18.75-17.37%1643731.01%
AMZN200828C031800002020-08-06 3:30PM EDT2020-08-28123.00106.90110.55-16.70-11.95%15532.56%
AMZN200904C031800002020-08-07 10:20AM EDT2020-09-04134.63126.30131.15-14.54-9.75%614234.12%
AMZN200918C031800002020-08-07 12:01PM EDT2020-09-18158.85158.90161.95-14.10-8.15%1827235.09%
AMZN201016C031800002020-08-07 11:24AM EDT2020-10-16222.78213.00217.85-8.00-3.47%211837.31%
AMZN210115C031800002020-08-07 12:01PM EDT2021-01-15352.00347.10351.20-6.40-1.79%2226840.53%
AMZN210219C031800002020-08-07 11:45AM EDT2021-02-19399.00387.80396.30-8.00-1.97%103941.63%
AMZN210618C031800002020-08-05 2:59PM EDT2021-06-18484.05482.65495.900.00-75141.41%
AMZN220121C031800002020-08-04 10:31AM EDT2022-01-21563.59610.50622.700.00-54640.33%
Ponepor7 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200807P031800002020-08-07 12:02PM EDT2020-08-074.003.504.35-0.80-16.67%1,26280716.33%
AMZN200814P031800002020-08-07 12:01PM EDT2020-08-1443.7043.1544.30+7.70+21.39%24026627.88%
AMZN200821P031800002020-08-07 11:22AM EDT2020-08-2161.0066.6069.25+1.35+2.26%820830.09%
AMZN200828P031800002020-08-07 11:57AM EDT2020-08-2890.6088.9591.75+9.08+11.14%197332.08%
AMZN200904P031800002020-08-07 11:28AM EDT2020-09-04104.78108.05110.05+3.13+3.08%22233.06%
AMZN200918P031800002020-08-07 10:53AM EDT2020-09-18138.48137.65140.50+11.48+9.04%77334.15%
AMZN201016P031800002020-08-06 3:57PM EDT2020-10-16181.75192.80195.00-0.33-0.18%27536.32%
AMZN210115P031800002020-08-06 3:44PM EDT2021-01-15306.00325.95329.300.00-64540.00%
AMZN210219P031800002020-07-20 10:36AM EDT2021-02-19439.10364.25369.000.00-11240.56%
AMZN210618P031800002020-08-05 2:15PM EDT2021-06-18446.70455.35464.750.00-101640.24%
AMZN220121P031800002020-08-07 11:49AM EDT2022-01-21564.35564.10578.20-99.41-14.98%2938.54%