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:3310.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C033100002021-06-18 3:44PM EDT2021-06-25197.80178.10191.00+9.51+5.05%229643.82%
AMZN210702C033100002021-06-18 3:23PM EDT2021-07-02198.22184.60198.00+8.02+4.22%34732.73%
AMZN210709C033100002021-06-18 9:30AM EDT2021-07-09188.50192.35204.70-11.80-5.89%12829.06%
AMZN210723C033100002021-06-16 3:11PM EDT2021-07-23160.00208.90223.800.00-18628.03%
AMZN210730C033100002021-06-16 12:47PM EDT2021-07-30168.70237.20250.700.00-21232.43%
AMZN210820C033100002021-06-18 3:47PM EDT2021-08-20274.60259.90271.15+14.76+5.68%2713330.35%
AMZN210917C033100002021-06-17 1:43PM EDT2021-09-17286.00286.95298.150.00-75029.48%
AMZN211015C033100002021-06-16 10:16AM EDT2021-10-15264.89312.70324.050.00-32929.29%
AMZN211217C033100002021-06-18 9:58AM EDT2021-12-17384.60374.30385.70+73.87+23.77%23030.37%
AMZN220121C033100002021-06-11 10:06AM EDT2022-01-21314.63398.85410.750.00-32730.28%
AMZN220318C033100002021-06-11 3:49PM EDT2022-03-18352.80441.60455.300.00-21130.90%
AMZN220617C033100002021-06-16 3:28PM EDT2022-06-17461.95499.00513.200.00-11731.14%
AMZN230120C033100002021-06-18 12:17PM EDT2023-01-20618.43605.30621.15+151.81+32.53%108431.11%
AMZN230616C033100002021-06-18 9:49AM EDT2023-06-16690.23673.50692.45+8.07+1.18%11031.62%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P033100002021-06-18 3:55PM EDT2021-06-256.306.757.20+1.85+41.57%20634035.65%
AMZN210702P033100002021-06-18 3:59PM EDT2021-07-0213.5013.1014.05+3.50+35.00%8916528.25%
AMZN210709P033100002021-06-18 3:36PM EDT2021-07-0917.6718.5020.65+1.92+12.19%82225.80%
AMZN210723P033100002021-06-18 10:57AM EDT2021-07-2334.8333.0038.80-10.17-22.60%42825.58%
AMZN210730P033100002021-06-18 1:01PM EDT2021-07-3058.8158.4068.00+1.37+2.39%41030.97%
AMZN210820P033100002021-06-18 2:19PM EDT2021-08-2081.8782.8588.45+0.32+0.39%3210029.21%
AMZN210917P033100002021-06-16 10:27AM EDT2021-09-17132.12108.90114.700.00-14428.45%
AMZN211015P033100002021-06-18 10:55AM EDT2021-10-15130.79132.60139.05-32.49-19.90%51828.19%
AMZN211217P033100002021-06-18 10:03AM EDT2021-12-17189.70190.15197.75-15.15-7.40%33729.19%
AMZN220121P033100002021-06-18 1:28PM EDT2022-01-21211.94212.35219.35+211.94-2328.86%
AMZN220318P033100002021-06-17 11:01AM EDT2022-03-18271.00252.20259.500.00-1629.25%
AMZN220617P033100002021-06-08 10:11AM EDT2022-06-17386.00303.45313.250.00-1829.41%
AMZN230120P033100002021-06-15 2:53PM EDT2023-01-20438.00396.20407.250.00-37528.91%
AMZN230616P033100002021-05-25 9:42AM EDT2023-06-16528.95449.30467.500.00-11029.07%