U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3340.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C033400002021-09-17 3:12PM EDT2021-09-24126.49127.10135.60+11.83+10.32%254930.70%
AMZN211001C033400002021-09-13 3:47PM EDT2021-10-01160.02137.60145.700.00-12326.35%
AMZN211008C033400002021-09-08 10:31AM EDT2021-10-08169.30147.25155.100.00-1724.94%
AMZN211015C033400002021-09-17 3:20PM EDT2021-10-15160.20157.85162.30-7.32-4.37%221023.78%
AMZN211119C033400002021-09-17 10:59AM EDT2021-11-19229.25218.80223.80+2.05+0.90%154527.71%
AMZN211217C033400002021-09-10 3:25PM EDT2021-12-17262.70246.35251.400.00-613927.28%
AMZN220121C033400002021-09-17 3:12PM EDT2022-01-21276.44276.80282.90-7.74-2.72%118727.24%
AMZN220218C033400002021-09-16 10:37AM EDT2022-02-18315.72311.05318.300.00-13928.76%
AMZN220318C033400002021-09-01 10:11AM EDT2022-03-18373.56331.20338.650.00-83428.62%
AMZN220414C033400002021-09-10 3:59PM EDT2022-04-14363.25348.90358.500.00-11728.67%
AMZN220617C033400002021-09-09 3:03PM EDT2022-06-17433.72399.20406.900.00-37629.28%
AMZN220916C033400002021-09-01 3:58PM EDT2022-09-16471.31454.15463.600.00-33629.61%
AMZN230120C033400002021-09-15 1:42PM EDT2023-01-20513.30517.90531.500.00-16129.92%
AMZN230616C033400002021-09-17 1:06PM EDT2023-06-16605.00588.15604.00+14.67+2.49%13330.37%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P033400002021-09-17 3:59PM EDT2021-09-249.569.0010.10+1.52+18.91%47533128.00%
AMZN211001P033400002021-09-17 3:42PM EDT2021-10-0120.4018.9020.50+5.34+35.46%7323324.97%
AMZN211008P033400002021-09-17 12:26PM EDT2021-10-0825.3427.3530.25+1.41+5.89%67924.06%
AMZN211015P033400002021-09-17 3:59PM EDT2021-10-1537.7036.6038.45+4.72+14.31%30342623.37%
AMZN211022P033400002021-09-17 2:15PM EDT2021-10-2247.7245.0550.10+0.77+1.64%14924.06%
AMZN211119P033400002021-09-17 11:40AM EDT2021-11-1995.8095.8098.35+4.79+5.26%261,44927.17%
AMZN211217P033400002021-09-17 10:45AM EDT2021-12-17117.00121.85124.60+1.70+1.47%3012826.63%
AMZN220121P033400002021-09-17 10:38AM EDT2022-01-21144.70149.80153.30-8.60-5.61%119526.34%
AMZN220218P033400002021-09-08 1:57PM EDT2022-02-18170.00182.60186.750.00-22627.72%
AMZN220318P033400002021-09-15 3:47PM EDT2022-03-18193.27201.35205.850.00-502,08927.53%
AMZN220414P033400002021-08-25 1:07PM EDT2022-04-14290.75216.50224.500.00--627.55%
AMZN220617P033400002021-09-01 1:07PM EDT2022-06-17247.45264.30268.900.00-33127.96%
AMZN220916P033400002021-09-07 9:49AM EDT2022-09-16302.73315.00320.900.00-11128.12%
AMZN230120P033400002021-09-16 3:29PM EDT2023-01-20367.91371.15379.800.00-211428.05%
AMZN230616P033400002021-09-07 3:28PM EDT2023-06-16416.62427.45442.400.00-13228.17%