U.S. markets close in 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,079.32-71.82 (-3.34%)
A partir del 03:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3200.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C032000002022-05-23 1:15PM EDT2022-05-270.010.000.050.00-27971120.31%
AMZN220603C032000002022-05-24 2:37PM EDT2022-06-030.110.030.12+0.07+175.00%9122178.52%
AMZN220610C032000002022-05-18 3:06PM EDT2022-06-100.550.170.79-0.46-45.54%17972.63%
AMZN220617C032000002022-05-24 12:58PM EDT2022-06-170.800.780.95-0.27-25.23%561,93265.69%
AMZN220624C032000002022-05-23 3:54PM EDT2022-06-241.020.901.770.00-23527361.12%
AMZN220701C032000002022-05-23 3:54PM EDT2022-07-011.240.981.880.00-115255.84%
AMZN220715C032000002022-05-24 12:38PM EDT2022-07-151.921.652.19-0.23-10.70%880650.61%
AMZN220819C032000002022-05-24 2:02PM EDT2022-08-195.004.605.35-0.60-10.71%718244.82%
AMZN220916C032000002022-05-24 2:44PM EDT2022-09-167.356.908.05-1.35-15.52%1858341.83%
AMZN221021C032000002022-05-24 2:08PM EDT2022-10-2112.0010.0013.15+0.07+0.59%512040.22%
AMZN221118C032000002022-05-24 11:42AM EDT2022-11-1817.1615.8018.75-4.09-19.25%241439.78%
AMZN221216C032000002022-05-23 12:53PM EDT2022-12-1622.8719.7023.450.00-1838.90%
AMZN230120C032000002022-05-24 2:11PM EDT2023-01-2029.4325.4027.70-2.57-8.03%1584037.43%
AMZN230317C032000002022-05-24 2:44PM EDT2023-03-1740.0038.0042.95-4.00-9.09%411537.78%
AMZN230616C032000002022-05-24 12:25PM EDT2023-06-1663.7056.9565.00-2.30-3.48%421837.34%
AMZN230915C032000002022-05-24 10:36AM EDT2023-09-1579.7179.5089.50-23.88-23.05%242237.33%
AMZN240119C032000002022-05-24 10:19AM EDT2024-01-19106.72111.35119.65-21.78-16.95%439236.90%
AMZN240621C032000002022-05-24 1:43PM EDT2024-06-21158.00143.15155.50-21.55-12.00%54036.56%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P032000002022-05-19 10:28AM EDT2022-05-271,031.371,129.001,134.800.00-10239.55%
AMZN220603P032000002022-05-19 9:30AM EDT2022-06-031,073.351,128.651,135.250.00-30144.59%
AMZN220610P032000002022-04-29 10:44AM EDT2022-06-10668.491,128.601,135.400.00-10113.14%
AMZN220617P032000002022-05-24 2:25PM EDT2022-06-171,110.001,128.901,134.95+48.05+4.52%31,81295.89%
AMZN220715P032000002022-05-24 1:38PM EDT2022-07-151,129.301,128.251,135.55+76.69+7.29%1054065.86%
AMZN220819P032000002022-05-20 2:21PM EDT2022-08-191,095.781,128.851,138.200.00-121952.50%
AMZN220916P032000002022-05-24 1:31PM EDT2022-09-161,143.111,130.501,139.65+93.11+8.87%243249.60%
AMZN221021P032000002022-05-23 2:08PM EDT2022-10-211,073.001,131.401,145.050.00-38746.02%
AMZN221118P032000002022-05-12 10:35AM EDT2022-11-181,065.001,129.001,144.200.00-11241.93%
AMZN221216P032000002022-05-23 9:31AM EDT2022-12-161,047.711,130.351,146.000.00-1339.67%
AMZN230120P032000002022-05-24 11:16AM EDT2023-01-201,138.251,135.351,150.05+66.30+6.18%162,25438.04%
AMZN230317P032000002022-05-24 11:15AM EDT2023-03-171,150.501,140.751,156.50+99.45+9.46%25536.05%
AMZN230616P032000002022-05-24 10:08AM EDT2023-06-161,165.901,146.601,163.50+57.15+5.15%223733.11%
AMZN230915P032000002022-05-24 10:36AM EDT2023-09-151,177.921,154.501,170.60+86.99+7.97%246431.13%
AMZN240119P032000002022-05-24 1:44PM EDT2024-01-191,150.051,166.501,180.95+32.06+2.87%1733029.30%
AMZN240621P032000002022-05-23 1:16PM EDT2024-06-211,143.001,178.001,196.500.00-48228.14%