U.S. markets close in 1 hour 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,061.05-90.09 (-4.19%)
A partir del 02:55PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3250.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C032500002022-05-12 9:35AM EDT2022-05-270.470.000.180.00-8201139.06%
AMZN220603C032500002022-05-23 10:07AM EDT2022-06-030.100.000.26+0.01+11.11%151686.43%
AMZN220610C032500002022-05-24 12:59PM EDT2022-06-100.450.300.60-0.10-18.18%55075.78%
AMZN220617C032500002022-05-24 2:37PM EDT2022-06-170.760.551.00-0.19-20.00%101,53968.09%
AMZN220624C032500002022-05-24 10:26AM EDT2022-06-241.180.611.71-0.24-16.90%511163.04%
AMZN220701C032500002022-05-24 10:26AM EDT2022-07-011.370.711.84-0.24-14.91%52857.75%
AMZN220715C032500002022-05-20 3:50PM EDT2022-07-151.821.382.11+0.02+1.11%314151.51%
AMZN220819C032500002022-05-23 1:21PM EDT2022-08-194.453.954.85-0.05-1.11%17046.19%
AMZN220916C032500002022-05-18 3:22PM EDT2022-09-169.006.207.300.00-318643.01%
AMZN221118C032500002022-05-24 11:39AM EDT2022-11-1815.6614.1017.10-6.34-28.82%4340.70%
AMZN230120C032500002022-05-24 2:35PM EDT2023-01-2024.5023.6525.90-3.20-11.55%135438.38%
AMZN230616C032500002022-05-17 1:54PM EDT2023-06-1685.1254.3062.000.00-910838.20%
AMZN230915C032500002022-05-20 9:34AM EDT2023-09-1597.0974.8585.550.00-11738.10%
AMZN240119C032500002022-05-19 2:38PM EDT2024-01-19130.79106.80114.800.00-17737.59%
AMZN240621C032500002022-05-24 12:23PM EDT2024-06-21148.00141.05153.00-18.45-11.08%1837.50%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P032500002022-05-24 1:47PM EDT2022-05-271,163.001,170.601,176.55+61.66+5.60%100.00%
AMZN220603P032500002022-05-16 11:40AM EDT2022-06-031,029.771,166.551,173.350.00-200.00%
AMZN220610P032500002022-05-03 10:06AM EDT2022-06-10734.061,166.951,174.300.00-100.00%
AMZN220617P032500002022-05-24 9:34AM EDT2022-06-171,163.251,169.051,174.90+29.06+2.56%31,3630.00%
AMZN220701P032500002022-05-19 12:04PM EDT2022-07-011,059.871,163.251,177.250.00--00.00%
AMZN220715P032500002022-05-24 1:50PM EDT2022-07-151,163.901,167.151,175.70+29.18+2.57%211430.00%
AMZN220819P032500002022-05-20 9:49AM EDT2022-08-191,074.461,165.101,174.550.00-2290.00%
AMZN220916P032500002022-05-18 10:48AM EDT2022-09-161,037.001,166.401,175.800.00-12770.00%
AMZN221118P032500002022-05-16 12:16AM EDT2022-11-181,191.781,170.101,184.700.00--10.00%
AMZN230120P032500002022-05-19 9:30AM EDT2023-01-201,119.751,168.901,180.050.00-21940.00%
AMZN230616P032500002022-05-23 11:49AM EDT2023-06-161,156.001,178.501,193.450.00-2850621.96%
AMZN230915P032500002022-05-24 2:00PM EDT2023-09-151,191.351,187.901,202.00+51.85+4.55%62423.67%
AMZN240119P032500002022-05-24 1:59PM EDT2024-01-191,202.201,198.001,208.90+28.78+2.45%149922.99%
AMZN240621P032500002022-05-10 9:50AM EDT2024-06-211,126.731,208.001,226.000.00-1223.77%