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:3300.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C033000002021-06-18 3:58PM EDT2021-06-25200.31189.00200.70+9.21+4.82%15537145.19%
AMZN210702C033000002021-06-18 3:18PM EDT2021-07-02201.00192.40207.00+1.03+0.52%2413533.29%
AMZN210709C033000002021-06-18 2:31PM EDT2021-07-09210.50200.35213.45+8.94+4.44%10512029.49%
AMZN210716C033000002021-06-18 3:53PM EDT2021-07-16225.65207.00217.40+11.65+5.44%2157,20026.71%
AMZN210723C033000002021-06-18 2:26PM EDT2021-07-23222.75217.40231.90-2.80-1.24%101,16528.29%
AMZN210730C033000002021-06-18 3:35PM EDT2021-07-30256.71245.80257.45+13.61+5.60%112832.43%
AMZN210820C033000002021-06-18 3:59PM EDT2021-08-20272.20267.85277.10-0.78-0.29%1211,43530.25%
AMZN210917C033000002021-06-18 3:20PM EDT2021-09-17304.12294.10303.35+9.32+3.16%3847929.33%
AMZN211015C033000002021-06-18 3:00PM EDT2021-10-15320.00319.05330.700.00-1415129.39%
AMZN211119C033000002021-06-18 3:38PM EDT2021-11-19371.60359.50371.20+8.60+2.37%714430.66%
AMZN211217C033000002021-06-18 2:34PM EDT2021-12-17387.59380.30391.75+17.70+4.79%716030.43%
AMZN220121C033000002021-06-18 3:45PM EDT2022-01-21420.51404.80416.70+11.42+2.79%582,30530.33%
AMZN220218C033000002021-06-16 9:44AM EDT2022-02-18374.19429.65445.200.00-19831.20%
AMZN220318C033000002021-06-18 10:59AM EDT2022-03-18460.31447.25461.00+53.31+13.10%257930.94%
AMZN220617C033000002021-06-18 11:20AM EDT2022-06-17504.00504.25518.85-3.75-0.74%51,03931.18%
AMZN230120C033000002021-06-18 3:38PM EDT2023-01-20625.49610.70626.05+55.49+9.74%571931.12%
AMZN230616C033000002021-06-18 3:06PM EDT2023-06-16682.60678.50697.00+67.84+11.04%16731.62%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P033000002021-06-18 3:59PM EDT2021-06-256.626.506.80+2.61+65.09%1,07599436.58%
AMZN210702P033000002021-06-18 3:59PM EDT2021-07-0212.0812.2013.05+2.96+32.46%38725328.64%
AMZN210709P033000002021-06-18 3:30PM EDT2021-07-0916.6517.2019.30+2.30+16.03%4714826.07%
AMZN210716P033000002021-06-18 3:59PM EDT2021-07-1625.0425.1026.30+4.06+19.35%7382,08425.12%
AMZN210723P033000002021-06-18 3:52PM EDT2021-07-2332.1031.1037.15+2.35+7.90%1736625.87%
AMZN210730P033000002021-06-18 3:59PM EDT2021-07-3060.0057.1065.00+5.15+9.39%4018031.02%
AMZN210820P033000002021-06-18 3:52PM EDT2021-08-2078.9079.8585.35+3.90+5.20%35686629.29%
AMZN210917P033000002021-06-18 3:05PM EDT2021-09-17108.00105.40111.10+5.40+5.26%2333528.47%
AMZN211015P033000002021-06-18 3:46PM EDT2021-10-15127.80128.85135.25+0.33+0.26%412528.22%
AMZN211119P033000002021-06-18 3:07PM EDT2021-11-19172.42166.95173.60+10.42+6.43%1821429.39%
AMZN211217P033000002021-06-18 3:14PM EDT2021-12-17189.75185.50193.95-26.55-12.27%312729.25%
AMZN220121P033000002021-06-18 3:45PM EDT2022-01-21206.50208.15215.45+0.50+0.24%151,40828.92%
AMZN220218P033000002021-06-15 11:11AM EDT2022-02-18268.55232.30241.700.00-729229.66%
AMZN220318P033000002021-06-18 9:59AM EDT2022-03-18246.61247.90255.95+3.52+1.45%138329.35%
AMZN220617P033000002021-06-18 12:38PM EDT2022-06-17298.59299.85308.65+2.44+0.82%5076929.43%
AMZN230120P033000002021-06-18 10:23AM EDT2023-01-20389.87391.20402.55-37.62-8.80%538428.94%
AMZN230616P033000002021-06-17 1:36PM EDT2023-06-16458.15443.00462.200.00-15829.07%