U.S. markets close in 1 hour 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,081.02-70.12 (-3.26%)
A partir del 02:33PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3300.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C033000002022-05-24 2:10PM EDT2022-05-270.030.010.08+0.02+200.00%1328133.20%
AMZN220603C033000002022-05-24 9:43AM EDT2022-06-030.050.010.250.00-1045387.30%
AMZN220610C033000002022-05-24 10:48AM EDT2022-06-100.350.190.50-0.15-30.00%29974.51%
AMZN220617C033000002022-05-24 12:50PM EDT2022-06-170.550.520.80-0.29-34.52%45,52667.55%
AMZN220624C033000002022-05-24 1:07PM EDT2022-06-240.910.361.47-0.23-20.18%2527461.91%
AMZN220701C033000002022-05-24 12:43PM EDT2022-07-011.230.521.63-0.03-2.38%1424757.13%
AMZN220715C033000002022-05-24 1:31PM EDT2022-07-151.551.301.80-0.25-13.89%7689151.21%
AMZN220819C033000002022-05-23 12:33PM EDT2022-08-194.103.704.500.00-2520446.04%
AMZN220916C033000002022-05-24 11:14AM EDT2022-09-165.805.606.85-0.40-6.45%665242.90%
AMZN221021C033000002022-05-24 10:00AM EDT2022-10-219.408.3510.55+0.20+2.17%2717640.58%
AMZN221118C033000002022-05-24 12:34PM EDT2022-11-1813.6512.8516.05-5.35-28.16%41040.45%
AMZN221216C033000002022-05-24 10:15AM EDT2022-12-1615.8916.2520.05-2.48-13.50%1339.43%
AMZN230120C033000002022-05-24 10:42AM EDT2023-01-2022.8021.8023.90-1.55-6.37%111,60937.93%
AMZN230317C033000002022-05-24 11:58AM EDT2023-03-1734.0532.7037.50-0.85-2.44%1928938.13%
AMZN230616C033000002022-05-24 9:52AM EDT2023-06-1651.0051.1058.55-4.00-7.27%2134237.74%
AMZN230915C033000002022-05-24 11:09AM EDT2023-09-1572.2170.8581.40-36.64-33.66%611837.63%
AMZN240119C033000002022-05-24 10:51AM EDT2024-01-19102.35102.65110.10-3.05-2.89%941237.15%
AMZN240621C033000002022-05-24 2:01PM EDT2024-06-21140.00136.20148.50-11.00-7.28%11137.15%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P033000002022-05-18 3:14PM EDT2022-05-271,169.591,209.551,215.300.00-100.00%
AMZN220603P033000002022-05-13 1:41PM EDT2022-06-031,076.001,207.501,214.250.00-500.00%
AMZN220610P033000002022-05-23 9:46AM EDT2022-06-101,209.411,208.201,215.400.00-1000.00%
AMZN220617P033000002022-05-23 3:07PM EDT2022-06-171,154.601,209.051,215.800.00-433710.00%
AMZN220715P033000002022-05-24 1:50PM EDT2022-07-151,213.831,208.301,216.35+32.85+2.78%291180.00%
AMZN220819P033000002022-05-24 12:29PM EDT2022-08-191,218.761,206.701,215.60+52.34+4.49%61760.00%
AMZN220916P033000002022-05-20 10:47AM EDT2022-09-161,120.301,207.201,215.950.00-22530.00%
AMZN221021P033000002022-05-23 1:00PM EDT2022-10-211,185.001,206.001,219.250.00-213426.15%
AMZN221118P033000002022-05-18 9:45AM EDT2022-11-181,068.751,206.951,221.250.00-313729.54%
AMZN221216P033000002022-05-18 1:48PM EDT2022-12-161,149.521,209.001,224.100.00--930.80%
AMZN230120P033000002022-05-23 9:30AM EDT2023-01-201,203.301,211.151,222.100.00-298126.56%
AMZN230317P033000002022-05-24 12:20PM EDT2023-03-171,226.391,212.001,227.45+62.46+5.37%1710827.91%
AMZN230616P033000002022-05-23 12:48PM EDT2023-06-161,195.901,218.001,233.500.00-1079527.01%
AMZN230915P033000002022-05-24 12:40PM EDT2023-09-151,249.451,224.501,239.40+74.00+6.30%633826.12%
AMZN240119P033000002022-05-24 2:17PM EDT2024-01-191,242.351,232.501,248.65+28.95+2.39%824625.32%
AMZN240621P033000002022-05-16 3:14PM EDT2024-06-211,136.641,244.001,258.050.00-11024.24%