U.S. markets close in 3 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,373.30-52.22 (-1.52%)
A partir del 12:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3280.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C032800002021-09-27 11:01AM EDT2021-10-0189.30105.05104.15-55.50-38.33%286227.09%
AMZN211008C032800002021-09-27 9:45AM EDT2021-10-08108.00113.10116.15-45.80-29.78%21524.10%
AMZN211015C032800002021-09-27 11:23AM EDT2021-10-15125.40124.00126.90-29.35-18.97%249023.35%
AMZN211022C032800002021-09-27 9:51AM EDT2021-10-22121.76138.80138.50-36.99-23.30%4223.65%
AMZN211029C032800002021-09-23 2:35PM EDT2021-10-29207.17163.80170.650.00--229.63%
AMZN211119C032800002021-09-27 10:09AM EDT2021-11-19179.15190.05192.95-49.25-21.56%53227.72%
AMZN211217C032800002021-09-22 12:19PM EDT2021-12-17229.25218.25220.150.00-23326.95%
AMZN220121C032800002021-09-22 10:57AM EDT2022-01-21256.95247.40250.100.00-14126.64%
AMZN220218C032800002021-09-27 10:04AM EDT2022-02-18268.63283.40286.75-21.01-7.25%104028.39%
AMZN220318C032800002021-09-23 1:21PM EDT2022-03-18334.47301.20306.150.00-13128.15%
AMZN220414C032800002021-09-13 10:05AM EDT2022-04-14381.65319.40323.350.00-1927.96%
AMZN220617C032800002021-09-15 10:18AM EDT2022-06-17401.52367.50371.650.00-102928.67%
AMZN220916C032800002021-09-10 3:12PM EDT2022-09-16501.13423.45428.200.00-11429.11%
AMZN230120C032800002021-09-22 2:15PM EDT2023-01-20503.25488.95494.300.00-114329.41%
AMZN230616C032800002021-09-27 11:54AM EDT2023-06-16562.80558.00569.45+2.83+0.51%24130.14%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P032800002021-09-27 11:56AM EDT2021-10-018.588.058.20+3.28+61.89%38029124.41%
AMZN211008P032800002021-09-27 11:14AM EDT2021-10-0819.6919.0519.20+6.04+44.25%6819422.18%
AMZN211015P032800002021-09-27 11:27AM EDT2021-10-1530.8130.1530.55+8.86+40.36%23441322.17%
AMZN211022P032800002021-09-27 11:48AM EDT2021-10-2244.5040.3041.40+6.90+18.35%1161522.44%
AMZN211029P032800002021-09-27 11:35AM EDT2021-10-2969.7867.7072.45+6.29+9.91%82328.33%
AMZN211105P032800002021-09-24 3:09PM EDT2021-11-0572.1276.4083.250.00-454628.32%
AMZN211119P032800002021-09-27 11:40AM EDT2021-11-1994.9193.1594.35+17.18+22.10%610326.64%
AMZN211217P032800002021-09-27 11:31AM EDT2021-12-17121.15119.15120.25+9.70+8.70%27125.88%
AMZN220121P032800002021-09-24 1:35PM EDT2022-01-21139.15147.15148.850.00-47125.57%
AMZN220218P032800002021-09-21 1:55PM EDT2022-02-18215.00180.00182.200.00-29827.03%
AMZN220318P032800002021-09-23 10:21AM EDT2022-03-18190.95197.80200.700.00-118726.81%
AMZN220414P032800002021-09-23 10:24AM EDT2022-04-14205.80213.15217.550.00-1726.68%
AMZN220617P032800002021-09-17 2:22PM EDT2022-06-17240.50256.75260.750.00-119727.10%
AMZN220916P032800002021-09-22 3:43PM EDT2022-09-16312.75307.20311.200.00-2627.29%
AMZN230120P032800002021-09-21 10:58AM EDT2023-01-20396.05365.25371.600.00-12727.47%
AMZN230616P032800002021-09-15 12:19PM EDT2023-06-16419.14425.50434.500.00-14427.73%