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:3200.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C032000002021-06-18 3:59PM EDT2021-06-25292.00283.35299.60-1.00-0.34%4577960.19%
AMZN210702C032000002021-06-18 3:40PM EDT2021-07-02306.90289.90301.90+8.90+2.99%1210640.78%
AMZN210709C032000002021-06-18 3:01PM EDT2021-07-09293.00295.00305.90-14.25-4.64%75734.87%
AMZN210716C032000002021-06-18 3:57PM EDT2021-07-16308.71297.30310.05+1.66+0.54%1,1555,38531.82%
AMZN210723C032000002021-06-18 9:41AM EDT2021-07-23311.02300.85316.50-0.70-0.22%11,05430.82%
AMZN210730C032000002021-06-18 9:59AM EDT2021-07-30331.94320.00336.00+3.14+0.95%1834.27%
AMZN210820C032000002021-06-18 3:55PM EDT2021-08-20355.41340.10349.80+10.41+3.02%761,12831.03%
AMZN210917C032000002021-06-18 3:45PM EDT2021-09-17382.50363.95375.55+13.50+3.66%102,00730.44%
AMZN211015C032000002021-06-18 2:26PM EDT2021-10-15393.09386.40399.50-1.64-0.42%957630.22%
AMZN211119C032000002021-06-17 2:30PM EDT2021-11-19427.20427.20435.900.00-36531.24%
AMZN211217C032000002021-06-17 2:56PM EDT2021-12-17443.03443.90455.950.00-111231.05%
AMZN220121C032000002021-06-18 3:30PM EDT2022-01-21478.78466.00479.05+8.78+1.87%492,61730.85%
AMZN220218C032000002021-06-18 3:55PM EDT2022-02-18503.64492.15504.35+13.70+2.80%121131.51%
AMZN220318C032000002021-06-18 9:57AM EDT2022-03-18514.00508.45518.50+56.55+12.36%114231.15%
AMZN220617C032000002021-06-18 1:08PM EDT2022-06-17572.12558.65574.25+9.01+1.60%444831.38%
AMZN230120C032000002021-06-18 3:53PM EDT2023-01-20681.00663.10678.15+11.00+1.64%645031.29%
AMZN230616C032000002021-06-18 1:48PM EDT2023-06-16739.60730.75745.50+26.97+3.78%17131.68%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P032000002021-06-18 3:59PM EDT2021-06-254.524.404.70+2.53+127.14%2,1731,41047.05%
AMZN210702P032000002021-06-18 3:43PM EDT2021-07-026.457.157.60+1.88+41.14%29839833.92%
AMZN210709P032000002021-06-18 3:07PM EDT2021-07-099.909.4010.55+2.70+37.50%2221929.34%
AMZN210716P032000002021-06-18 3:55PM EDT2021-07-1613.4013.9514.80+1.98+17.34%9862,36227.60%
AMZN210723P032000002021-06-18 2:28PM EDT2021-07-2318.4917.9021.70+2.10+12.81%4026727.64%
AMZN210730P032000002021-06-18 3:34PM EDT2021-07-3035.9733.6040.55+2.02+5.95%488131.63%
AMZN210820P032000002021-06-18 3:59PM EDT2021-08-2055.5354.8059.15+3.56+6.85%961,62430.17%
AMZN210917P032000002021-06-18 2:58PM EDT2021-09-1779.0076.8081.60+5.00+6.76%252,03229.18%
AMZN211015P032000002021-06-18 2:04PM EDT2021-10-1596.4097.90102.95+1.14+1.20%1747328.77%
AMZN211119P032000002021-06-18 10:54AM EDT2021-11-19131.48132.35138.15+1.10+0.84%629729.87%
AMZN211217P032000002021-06-18 12:46PM EDT2021-12-17150.00150.25156.05+3.00+2.04%1325329.56%
AMZN220121P032000002021-06-18 1:57PM EDT2022-01-21169.40170.65176.00+2.89+1.74%391,64129.17%
AMZN220218P032000002021-06-18 10:59AM EDT2022-02-18191.00193.65201.35+2.00+1.06%6514529.95%
AMZN220318P032000002021-06-18 12:45PM EDT2022-03-18207.00207.40213.90+1.61+0.78%140229.53%
AMZN220617P032000002021-06-18 3:44PM EDT2022-06-17254.80255.65263.75-1.07-0.42%148729.54%
AMZN230120P032000002021-06-18 12:41PM EDT2023-01-20345.92344.70354.85-14.08-3.91%157429.05%
AMZN230616P032000002021-06-18 3:55PM EDT2023-06-16400.50393.00412.00-26.50-6.21%144629.13%