U.S. markets close in 2 hours 41 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3455.16-48.66 (-1.39%)
A partir del 1:19p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3240.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C032400002021-06-23 1:57PM EDT2021-06-25267.27229.25233.600.00-30317684.05%
AMZN210702C032400002021-06-24 11:52AM EDT2021-07-02254.35235.05237.40-5.65-2.17%32844.22%
AMZN210709C032400002021-06-21 12:59PM EDT2021-07-09236.80234.70243.800.00-23836.54%
AMZN210716C032400002021-06-24 10:44AM EDT2021-07-16257.27242.65246.05-19.71-7.12%1460231.42%
AMZN210723C032400002021-06-24 9:55AM EDT2021-07-23295.47244.45257.40+103.09+53.59%2931.48%
AMZN210730C032400002021-06-22 11:47AM EDT2021-07-30309.45266.75279.500.00-2734.75%
AMZN210917C032400002021-06-22 1:42PM EDT2021-09-17355.30316.10319.150.00-44929.76%
AMZN211015C032400002021-06-22 11:49AM EDT2021-10-15368.74340.25343.100.00-101829.36%
AMZN211217C032400002021-06-18 3:48PM EDT2021-12-17430.10398.65401.600.00-212930.27%
AMZN220121C032400002021-06-08 2:08PM EDT2022-01-21300.00422.10424.950.00-42830.07%
AMZN220218C032400002021-06-15 2:07PM EDT2022-02-18397.12448.15452.100.00-146630.88%
AMZN220318C032400002021-06-04 10:34AM EDT2022-03-18311.66464.05467.600.00-62830.63%
AMZN220617C032400002021-06-10 1:09PM EDT2022-06-17434.00522.30525.700.00-12231.01%
AMZN230120C032400002021-06-15 3:17PM EDT2023-01-20571.05632.70637.300.00-111031.35%
AMZN230616C032400002021-06-16 11:54AM EDT2023-06-16655.00697.90710.500.00-26932.01%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P032400002021-06-24 1:02PM EDT2021-06-250.520.270.77-0.12-18.75%21637742.30%
AMZN210702P032400002021-06-24 11:30AM EDT2021-07-024.334.505.10+0.41+10.46%3912828.55%
AMZN210709P032400002021-06-21 3:13PM EDT2021-07-0911.106.957.550.00-6212723.64%
AMZN210716P032400002021-06-24 12:09PM EDT2021-07-1610.2111.5512.25-0.35-3.31%4478322.64%
AMZN210723P032400002021-06-24 11:02AM EDT2021-07-2315.6017.2519.15-0.15-0.95%14422.95%
AMZN210730P032400002021-06-24 12:46PM EDT2021-07-3037.5038.0541.80+0.96+2.63%33428.22%
AMZN210917P032400002021-06-24 11:11AM EDT2021-09-1777.3782.1583.45+0.52+0.68%35926.22%
AMZN211015P032400002021-06-15 3:25PM EDT2021-10-15139.18104.30105.850.00-31326.14%
AMZN211217P032400002021-06-16 3:46PM EDT2021-12-17184.75158.65160.250.00-114627.31%
AMZN220121P032400002021-06-22 9:40AM EDT2022-01-21175.55179.40181.250.00-21427.14%
AMZN220218P032400002021-06-18 2:33PM EDT2022-02-18209.17204.05206.200.00-16627.93%
AMZN220318P032400002021-06-22 3:27PM EDT2022-03-18209.70218.60220.500.00-1527.74%
AMZN220617P032400002021-06-18 2:30PM EDT2022-06-17272.94271.75274.25-0.06-0.02%4428.20%
AMZN230120P032400002021-06-15 2:32PM EDT2023-01-20361.30367.20370.900.00-11628.23%
AMZN230616P032400002021-06-16 3:40PM EDT2023-06-16445.00419.75433.950.00-2628.67%