U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3346.83-2.82 (-0.08%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3260.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C032600002021-06-11 3:55PM EDT2021-06-1895.7193.5097.35-8.04-7.75%13168621.76%
AMZN210625C032600002021-06-11 2:16PM EDT2021-06-25107.13105.60109.35-6.88-6.03%269321.48%
AMZN210702C032600002021-06-11 10:51AM EDT2021-07-02118.38116.15119.65+6.73+6.03%17321.37%
AMZN210709C032600002021-06-10 2:02PM EDT2021-07-09120.56124.95128.350.00-164521.18%
AMZN210716C032600002021-06-11 3:25PM EDT2021-07-16135.90136.20139.15-6.42-4.51%5236821.83%
AMZN210723C032600002021-06-09 10:28AM EDT2021-07-23120.61143.75155.000.00-1823.71%
AMZN210917C032600002021-06-10 10:55AM EDT2021-09-17241.24227.95230.85+26.64+12.41%104626.99%
AMZN211015C032600002021-06-09 10:50AM EDT2021-10-15220.49251.45256.000.00-23327.11%
AMZN211217C032600002021-06-11 12:57PM EDT2021-12-17311.57311.65316.30+32.75+11.75%72028.58%
AMZN220121C032600002021-06-10 3:41PM EDT2022-01-21333.48335.75340.800.00-2628.66%
AMZN220218C032600002021-06-11 12:19PM EDT2022-02-18364.75361.10366.65-2.32-0.63%82529.41%
AMZN220318C032600002021-06-09 12:30PM EDT2022-03-18347.15376.25381.450.00-21229.20%
AMZN220617C032600002021-06-08 3:14PM EDT2022-06-17391.16431.90437.850.00-22129.67%
AMZN230120C032600002021-06-01 10:22AM EDT2023-01-20450.31534.55542.750.00-24129.95%
AMZN230616C032600002021-06-09 9:30AM EDT2023-06-16563.10598.00617.000.00-1830.85%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P032600002021-06-11 3:58PM EDT2021-06-189.108.809.40-3.33-26.79%45155420.85%
AMZN210625P032600002021-06-11 3:51PM EDT2021-06-2520.5019.7521.40-5.96-22.52%10412920.96%
AMZN210702P032600002021-06-11 1:58PM EDT2021-07-0231.8729.7531.40-3.78-10.60%3010220.86%
AMZN210709P032600002021-06-11 3:41PM EDT2021-07-0941.2038.1039.95-12.00-22.56%212920.71%
AMZN210716P032600002021-06-11 3:46PM EDT2021-07-1650.0848.9050.35-3.72-6.91%12341721.32%
AMZN210723P032600002021-06-11 1:36PM EDT2021-07-2362.8557.6564.05-9.51-13.14%281422.74%
AMZN210917P032600002021-06-10 12:29PM EDT2021-09-17148.15137.20139.350.00-12526.30%
AMZN211015P032600002021-06-04 1:21PM EDT2021-10-15220.81159.35162.550.00-263626.25%
AMZN211217P032600002021-06-11 12:57PM EDT2021-12-17220.20216.10219.45-7.80-3.42%22727.53%
AMZN220121P032600002021-06-10 1:59PM EDT2022-01-21247.75237.95241.600.00-2527.47%
AMZN220218P032600002021-06-11 3:53PM EDT2022-02-18264.80261.90266.05-1.00-0.38%92528.16%
AMZN220318P032600002021-05-18 9:48AM EDT2022-03-18318.85275.70279.500.00-1527.90%
AMZN220617P032600002021-06-08 2:50PM EDT2022-06-17357.35326.85331.300.00-93628.19%
AMZN230120P032600002021-05-12 2:36PM EDT2023-01-20473.00417.80423.950.00-2828.03%
AMZN230616P032600002021-05-20 9:44AM EDT2023-06-16518.79468.50487.500.00-2228.54%