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:3250.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C032500002021-06-18 3:53PM EDT2021-06-25255.72239.65247.65+12.72+5.23%3535449.67%
AMZN210702C032500002021-06-18 3:08PM EDT2021-07-02239.40241.05254.50+2.40+1.01%118537.33%
AMZN210709C032500002021-06-18 3:54PM EDT2021-07-09262.88246.40258.35+41.73+18.87%910531.75%
AMZN210716C032500002021-06-18 3:59PM EDT2021-07-16257.05249.60263.90-5.65-2.15%4835,00729.53%
AMZN210723C032500002021-06-18 9:51AM EDT2021-07-23267.40258.80272.35+2.00+0.75%2912329.20%
AMZN210730C032500002021-06-17 3:16PM EDT2021-07-30290.00282.45295.900.00-8933.36%
AMZN210820C032500002021-06-18 3:59PM EDT2021-08-20308.09302.40313.15+1.29+0.42%481,59530.78%
AMZN210917C032500002021-06-18 3:43PM EDT2021-09-17346.10328.25338.70+15.31+4.63%2920029.89%
AMZN211015C032500002021-06-18 1:53PM EDT2021-10-15359.00352.80364.25+15.00+4.36%211729.79%
AMZN211119C032500002021-06-18 3:31PM EDT2021-11-19403.75390.85402.90+8.30+2.10%1914230.95%
AMZN211217C032500002021-06-17 3:07PM EDT2021-12-17411.38411.05423.050.00-218330.72%
AMZN220121C032500002021-06-18 11:33AM EDT2022-01-21436.80434.60447.10+6.80+1.58%61,26630.57%
AMZN220218C032500002021-06-11 2:42PM EDT2022-02-18367.47461.45473.500.00-223631.28%
AMZN220318C032500002021-06-15 2:23PM EDT2022-03-18404.76478.75488.700.00-130931.00%
AMZN220617C032500002021-06-18 2:58PM EDT2022-06-17534.00531.55545.05+47.35+9.73%115631.20%
AMZN230120C032500002021-06-18 12:41PM EDT2023-01-20647.88635.95652.20+14.48+2.29%320331.23%
AMZN230616C032500002021-06-18 10:47AM EDT2023-06-16721.90706.15721.00+95.25+15.20%28831.66%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P032500002021-06-18 3:59PM EDT2021-06-255.275.105.50+2.57+95.19%1,1581,04841.72%
AMZN210702P032500002021-06-18 3:59PM EDT2021-07-028.988.959.70+2.77+44.61%6120731.15%
AMZN210709P032500002021-06-18 3:45PM EDT2021-07-0911.7712.3013.95+1.81+18.17%3314927.54%
AMZN210716P032500002021-06-18 3:55PM EDT2021-07-1617.5518.3519.25+2.45+16.23%6073,35126.14%
AMZN210723P032500002021-06-18 3:43PM EDT2021-07-2323.6823.4528.45+1.23+5.48%4822226.75%
AMZN210730P032500002021-06-18 3:06PM EDT2021-07-3049.0043.8048.50+5.25+12.00%1614930.42%
AMZN210820P032500002021-06-18 3:59PM EDT2021-08-2067.5066.3071.15+4.50+7.14%1051,14729.69%
AMZN210917P032500002021-06-18 3:52PM EDT2021-09-1789.7090.3595.65+3.20+3.70%1221828.86%
AMZN211015P032500002021-06-18 12:31PM EDT2021-10-15110.25112.35118.05-6.74-5.76%16628.46%
AMZN211119P032500002021-06-18 10:20AM EDT2021-11-19148.34149.05155.05+1.18+0.80%112229.62%
AMZN211217P032500002021-06-16 3:46PM EDT2021-12-17188.53167.45173.650.00-14829.33%
AMZN220121P032500002021-06-18 10:25AM EDT2022-01-21185.26189.10195.20-2.74-1.46%1247729.05%
AMZN220218P032500002021-06-18 2:33PM EDT2022-02-18213.12212.75220.10-46.53-17.92%12629.73%
AMZN220318P032500002021-06-16 9:56AM EDT2022-03-18251.72226.95234.650.00-110629.47%
AMZN220617P032500002021-06-17 10:33AM EDT2022-06-17294.88277.60286.250.00-114729.53%
AMZN230120P032500002021-06-18 9:56AM EDT2023-01-20367.30367.60378.15-36.35-9.01%23828.99%
AMZN230616P032500002021-06-18 10:49AM EDT2023-06-16423.69419.05436.80-15.16-3.45%2929.10%