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:3340.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C033400002021-06-18 3:55PM EDT2021-06-25162.00149.65162.50+1.68+1.05%5213633.90%
AMZN210702C033400002021-06-18 11:22AM EDT2021-07-02170.18158.25171.80+4.18+2.52%95228.91%
AMZN210709C033400002021-06-18 1:08PM EDT2021-07-09168.28165.70178.80+1.24+0.74%35026.38%
AMZN210723C033400002021-06-17 12:43PM EDT2021-07-23190.00186.65199.95+14.00+7.95%62926.43%
AMZN210730C033400002021-06-16 12:33PM EDT2021-07-30215.21213.00229.650.00-1431.29%
AMZN210917C033400002021-06-17 1:42PM EDT2021-09-17278.90267.85277.60+12.90+4.85%17728.76%
AMZN211015C033400002021-06-10 3:15PM EDT2021-10-15210.38295.60305.200.00-14228.85%
AMZN211217C033400002021-06-16 1:26PM EDT2021-12-17307.44356.80369.300.00-17530.21%
AMZN220121C033400002021-06-18 2:32PM EDT2022-01-21390.75381.65393.20+23.60+6.43%1225629.99%
AMZN220218C033400002021-06-15 12:50PM EDT2022-02-18339.85409.30422.500.00--1130.92%
AMZN220318C033400002021-06-11 3:22PM EDT2022-03-18393.75426.10438.550.00-11930.68%
AMZN220617C033400002021-05-19 11:32AM EDT2022-06-17350.95483.20495.750.00-1630.87%
AMZN230120C033400002021-06-18 3:42PM EDT2023-01-20607.76590.35606.15+90.89+17.58%23031.00%
AMZN230616C033400002021-06-08 12:39PM EDT2023-06-16571.25663.30680.000.00-1431.64%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P033400002021-06-18 3:57PM EDT2021-06-258.588.258.75+2.69+45.67%36524127.85%
AMZN210702P033400002021-06-18 3:59PM EDT2021-07-0216.2016.4518.55+3.40+26.56%13915725.61%
AMZN210709P033400002021-06-18 3:30PM EDT2021-07-0921.8023.1525.45-1.07-4.68%304023.83%
AMZN210723P033400002021-06-18 2:40PM EDT2021-07-2342.0239.0548.15+4.57+12.20%62425.09%
AMZN210730P033400002021-06-18 10:18AM EDT2021-07-3067.5067.2576.35-1.60-2.32%31529.79%
AMZN210917P033400002021-06-17 3:25PM EDT2021-09-17118.00119.15125.65+3.04+2.64%110828.00%
AMZN211015P033400002021-06-18 12:00PM EDT2021-10-15143.70143.70151.10-130.56-47.60%2427.91%
AMZN211217P033400002021-06-14 2:10PM EDT2021-12-17245.92202.70210.350.00-43828.94%
AMZN220121P033400002021-06-18 2:32PM EDT2022-01-21223.85224.75233.25-0.45-0.20%1221828.74%
AMZN220218P033400002021-06-15 12:50PM EDT2022-02-18289.85249.40259.200.00-61329.43%
AMZN220318P033400002021-06-17 12:55PM EDT2022-03-18271.25265.40274.050.00-1529.17%
AMZN220617P033400002021-06-11 1:20PM EDT2022-06-17333.00318.50325.100.00-1529.11%
AMZN230120P033400002021-06-15 1:57PM EDT2023-01-20450.40410.85422.300.00-410428.83%
AMZN230616P033400002021-06-17 11:33AM EDT2023-06-16485.00464.00483.050.00-21429.00%