U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3346.83-2.82 (-0.08%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3350.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C033500002021-06-11 3:59PM EDT2021-06-1832.0131.5032.65-8.99-21.93%8,1703,47518.49%
AMZN210625C033500002021-06-11 3:59PM EDT2021-06-2548.6048.6050.20-9.61-16.51%64642919.79%
AMZN210702C033500002021-06-11 3:53PM EDT2021-07-0262.0061.4063.75-7.92-11.33%1681,24720.39%
AMZN210709C033500002021-06-11 3:58PM EDT2021-07-0971.8771.4073.25-7.70-9.68%1197220.22%
AMZN210716C033500002021-06-11 3:59PM EDT2021-07-1685.0083.9585.90-6.11-6.71%7,5286,79121.15%
AMZN210723C033500002021-06-11 3:57PM EDT2021-07-2397.8492.95101.25-5.76-5.56%354822.69%
AMZN210820C033500002021-06-11 3:56PM EDT2021-08-20154.00152.35154.40-6.04-3.77%2381,20226.67%
AMZN210917C033500002021-06-11 3:50PM EDT2021-09-17181.75179.60182.10-3.55-1.92%4041826.55%
AMZN211015C033500002021-06-11 11:05AM EDT2021-10-15203.92203.75207.70+2.71+1.35%420426.69%
AMZN211119C033500002021-06-11 12:40PM EDT2021-11-19243.53244.35248.40-0.67-0.27%410528.21%
AMZN211217C033500002021-06-11 10:27AM EDT2021-12-17271.20265.20269.35+7.12+2.70%28028.23%
AMZN220121C033500002021-06-11 3:57PM EDT2022-01-21292.67290.05294.65-6.13-2.05%6295128.36%
AMZN220218C033500002021-06-11 12:40PM EDT2022-02-18315.00316.15321.25+2.26+0.72%1429.15%
AMZN220318C033500002021-06-10 1:29PM EDT2022-03-18324.80331.80336.600.00-127328.97%
AMZN220617C033500002021-06-11 2:41PM EDT2022-06-17391.25388.80394.30+88.25+29.13%217629.49%
AMZN230120C033500002021-06-11 3:34PM EDT2023-01-20493.00493.15500.85+0.86+0.17%1641529.80%
AMZN230616C033500002021-06-11 1:02PM EDT2023-06-16570.00558.50577.50+0.09+0.02%34630.78%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P033500002021-06-11 3:59PM EDT2021-06-1836.0035.5036.50-4.40-10.89%2,4471,22818.86%
AMZN210625P033500002021-06-11 3:59PM EDT2021-06-2552.7551.4053.80-3.85-6.80%1946519.96%
AMZN210702P033500002021-06-11 1:22PM EDT2021-07-0269.0064.1566.55+0.49+0.72%222820.28%
AMZN210716P033500002021-06-11 3:59PM EDT2021-07-1687.4485.7087.55-1.38-1.55%14548920.79%
AMZN210723P033500002021-06-11 3:43PM EDT2021-07-23100.0794.55102.00-3.59-3.46%522122.17%
AMZN210820P033500002021-06-11 3:38PM EDT2021-08-20156.68151.90154.00-3.32-2.08%14148726.07%
AMZN210917P033500002021-06-11 9:38AM EDT2021-09-17180.68178.55180.90-4.32-2.34%449025.93%
AMZN211015P033500002021-06-11 9:53AM EDT2021-10-15197.18201.25204.70-16.82-7.86%173825.91%
AMZN211119P033500002021-06-10 1:16PM EDT2021-11-19239.90239.65243.30-12.00-4.76%119827.29%
AMZN211217P033500002021-06-11 11:52AM EDT2021-12-17261.00259.15262.85-9.58-3.54%25127.23%
AMZN220121P033500002021-06-11 11:47AM EDT2022-01-21280.90281.65285.70-4.10-1.44%532327.21%
AMZN220218P033500002021-05-27 11:00AM EDT2022-02-18355.75306.40310.900.00--227.94%
AMZN220318P033500002021-06-11 1:45PM EDT2022-03-18324.50320.75324.85-91.55-22.00%411227.71%
AMZN220617P033500002021-05-26 11:59AM EDT2022-06-17376.00373.15377.90-25.10-6.26%18228.05%
AMZN230120P033500002021-06-08 11:29AM EDT2023-01-20504.60465.55472.100.00-44427.91%
AMZN230616P033500002021-05-12 10:04AM EDT2023-06-16610.10516.75532.850.00-1228.23%