U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,167.46-57.54 (-1.78%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3200.00
Llamadaspor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200814C032000002020-08-07 3:59PM EDT2020-08-1440.5040.1041.10-29.50-42.14%3,4981,55531.76%
AMZN200821C032000002020-08-07 3:59PM EDT2020-08-2166.2565.1067.00-26.25-28.38%2,1703,61833.07%
AMZN200828C032000002020-08-07 3:59PM EDT2020-08-2888.4386.3091.15-25.27-22.23%36027835.01%
AMZN200904C032000002020-08-07 3:47PM EDT2020-09-04106.30105.15110.00-42.90-28.75%11412235.72%
AMZN200918C032000002020-08-07 3:58PM EDT2020-09-18138.30136.45139.00-25.30-15.46%6311,09135.93%
AMZN201016C032000002020-08-07 3:54PM EDT2020-10-16197.70191.75197.65-21.38-9.76%36294538.43%
AMZN201120C032000002020-08-07 3:54PM EDT2020-11-20270.80272.00275.00-21.54-7.37%10036242.80%
AMZN210115C032000002020-08-07 3:59PM EDT2021-01-15332.29328.65336.15-17.71-5.06%633,05541.88%
AMZN210219C032000002020-08-07 2:07PM EDT2021-02-19363.40367.50376.00-27.25-6.98%1038242.28%
AMZN210618C032000002020-08-07 1:30PM EDT2021-06-18466.35464.50474.50-33.65-6.73%323341.83%
AMZN210716C032000002020-08-07 1:24PM EDT2021-07-16480.00482.50492.50-21.60-4.31%16841.58%
AMZN220121C032000002020-08-07 3:39PM EDT2022-01-21581.90585.00595.00-40.10-6.45%421,04040.24%
AMZN220617C032000002020-08-07 3:35PM EDT2022-06-17645.00652.00662.00-50.00-7.19%3911539.61%
Ponepor14 de agosto de 2020
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN200814P032000002020-08-07 3:59PM EDT2020-08-1474.0071.7076.25+28.50+62.64%2,4831,68533.29%
AMZN200821P032000002020-08-07 3:57PM EDT2020-08-21101.1997.55102.00+30.03+42.20%27263834.08%
AMZN200828P032000002020-08-07 3:55PM EDT2020-08-28122.35119.05124.35+30.97+33.89%443835.23%
AMZN200904P032000002020-08-07 3:39PM EDT2020-09-04141.63137.85143.20+34.68+32.43%103135.91%
AMZN200918P032000002020-08-07 3:04PM EDT2020-09-18173.74168.25174.25+39.74+29.66%12358636.57%
AMZN201016P032000002020-08-07 2:26PM EDT2020-10-16233.04223.30228.70+40.91+21.29%188638.17%
AMZN201120P032000002020-08-07 3:02PM EDT2020-11-20302.75300.15306.40+41.55+15.91%107842.65%
AMZN210115P032000002020-08-07 3:57PM EDT2021-01-15358.53356.30362.85+43.58+13.84%1852541.19%
AMZN210219P032000002020-08-06 10:21AM EDT2021-02-19371.40392.95401.500.00-13341.54%
AMZN210618P032000002020-08-07 12:30PM EDT2021-06-18472.29482.50492.50+11.34+2.46%18740.60%
AMZN210716P032000002020-07-31 10:02AM EDT2021-07-16460.75498.55508.500.00-373740.23%
AMZN220121P032000002020-08-07 1:20PM EDT2022-01-21602.00590.50600.50+40.00+7.12%127338.45%
AMZN220617P032000002020-08-07 3:21PM EDT2022-06-17653.50648.50658.50+34.34+5.55%22437.49%