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:3330.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C033300002021-06-18 3:57PM EDT2021-06-25171.50158.35171.95+2.24+1.32%3411641.34%
AMZN210702C033300002021-06-18 3:53PM EDT2021-07-02185.00167.20180.60+9.60+5.47%58031.81%
AMZN210709C033300002021-06-18 11:24AM EDT2021-07-09173.15172.50187.25-5.81-3.25%142828.13%
AMZN210723C033300002021-06-18 2:59PM EDT2021-07-23194.78194.30207.50+44.15+29.31%41227.40%
AMZN210730C033300002021-06-17 1:20PM EDT2021-07-30215.39220.80237.000.00-5732.29%
AMZN210820C033300002021-06-18 2:08PM EDT2021-08-20255.77246.25257.50+255.77-11030.15%
AMZN210917C033300002021-06-18 3:46PM EDT2021-09-17288.00274.40284.30+7.44+2.65%1511029.20%
AMZN211015C033300002021-06-14 9:37AM EDT2021-10-15217.00300.20312.050.00-11729.25%
AMZN211217C033300002021-06-18 3:45PM EDT2021-12-17376.90362.40375.25+88.43+30.65%23130.43%
AMZN220121C033300002021-06-18 12:39PM EDT2022-01-21397.66387.40399.00+54.96+16.04%202730.18%
AMZN220318C033300002021-06-10 1:02PM EDT2022-03-18333.50430.95442.750.00-31330.71%
AMZN220617C033300002021-06-15 10:23AM EDT2022-06-17421.00488.90500.900.00-3830.97%
AMZN230120C033300002021-06-18 3:42PM EDT2023-01-20612.79595.30610.70+6.59+1.09%138331.05%
AMZN230616C033300002021-06-14 1:18PM EDT2023-06-16585.00664.00683.500.00-1931.63%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P033300002021-06-18 3:58PM EDT2021-06-257.457.608.10+2.15+40.57%29630633.75%
AMZN210702P033300002021-06-18 3:52PM EDT2021-07-0214.1015.2016.25+1.90+15.57%7971527.44%
AMZN210709P033300002021-06-18 3:58PM EDT2021-07-0921.0021.4523.65+3.40+19.32%1776725.26%
AMZN210723P033300002021-06-18 2:13PM EDT2021-07-2338.5036.8545.55+2.97+8.36%32825.95%
AMZN210730P033300002021-06-18 3:20PM EDT2021-07-3066.3364.6073.50-5.91-8.18%491630.68%
AMZN210820P033300002021-06-18 11:18AM EDT2021-08-2092.3289.1595.00+92.32-1629.07%
AMZN210917P033300002021-06-18 3:37PM EDT2021-09-17114.35115.75121.85+2.95+2.65%164028.34%
AMZN211015P033300002021-06-11 1:10PM EDT2021-10-15198.05140.10147.250.00-32528.19%
AMZN211217P033300002021-06-17 3:45PM EDT2021-12-17194.01198.20206.150.00-51529.13%
AMZN220121P033300002021-06-18 1:33PM EDT2022-01-21219.14219.75228.95+3.74+1.74%221828.91%
AMZN220318P033300002021-05-10 9:34AM EDT2022-03-18374.90338.85345.200.00-1435.92%
AMZN220617P033300002021-06-16 10:13AM EDT2022-06-17340.95313.60321.950.00-1629.32%
AMZN230120P033300002021-06-15 2:53PM EDT2023-01-20448.65405.95417.100.00-46628.88%
AMZN230616P033300002021-05-12 10:04AM EDT2023-06-16598.10510.15525.600.00-2331.61%