U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3360.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C033600002021-06-17 3:55PM EDT2021-06-18132.10128.40135.15+69.60+111.36%60797159.71%
AMZN210625C033600002021-06-17 3:51PM EDT2021-06-25140.00132.95142.70+58.50+71.78%4716527.60%
AMZN210702C033600002021-06-17 3:56PM EDT2021-07-02147.00142.90150.55+54.65+59.18%6332824.20%
AMZN210709C033600002021-06-17 1:47PM EDT2021-07-09150.00150.70159.00+49.85+49.78%57023.23%
AMZN210723C033600002021-06-17 2:18PM EDT2021-07-23173.42169.20184.20+40.51+30.48%35625.04%
AMZN210730C033600002021-06-17 1:07PM EDT2021-07-30206.73198.40213.50+67.43+48.41%41029.75%
AMZN210917C033600002021-06-17 3:47PM EDT2021-09-17261.22255.40261.70+65.24+33.29%128727.74%
AMZN211015C033600002021-06-17 12:45PM EDT2021-10-15271.84281.25288.00+36.84+15.68%15127.76%
AMZN211217C033600002021-06-16 3:40PM EDT2021-12-17306.18344.00350.850.00-73629.15%
AMZN220121C033600002021-06-16 2:41PM EDT2022-01-21335.05368.85376.15+28.28+9.22%21629.15%
AMZN220218C033600002021-06-15 3:08PM EDT2022-02-18330.67396.20404.150.00-23629.99%
AMZN220318C033600002021-06-16 1:14PM EDT2022-03-18367.32413.00419.750.00-13229.76%
AMZN220617C033600002021-06-14 11:35AM EDT2022-06-17397.47471.05478.450.00-31830.16%
AMZN230120C033600002021-06-02 11:44AM EDT2023-01-20418.00581.55591.000.00-121730.54%
AMZN230616C033600002021-06-17 3:14PM EDT2023-06-16662.75652.50670.50+156.98+31.04%1531.51%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P033600002021-06-17 3:57PM EDT2021-06-180.300.250.63-6.50-95.59%1,49690936.87%
AMZN210625P033600002021-06-17 3:58PM EDT2021-06-257.447.307.85-16.53-68.96%38830022.99%
AMZN210702P033600002021-06-17 3:46PM EDT2021-07-0216.0215.5016.50-19.98-55.50%88184621.79%
AMZN210709P033600002021-06-17 3:32PM EDT2021-07-0923.4222.0524.35-21.39-47.73%422021.19%
AMZN210723P033600002021-06-17 3:50PM EDT2021-07-2342.6539.4547.20-43.77-50.65%431323.00%
AMZN210730P033600002021-06-16 2:22PM EDT2021-07-3083.1367.0576.50-31.25-27.32%5927.98%
AMZN210917P033600002021-06-17 3:20PM EDT2021-09-17121.76121.30125.40-49.84-29.04%63126.68%
AMZN211015P033600002021-06-14 2:00PM EDT2021-10-15196.45145.75150.200.00-1726.65%
AMZN211217P033600002021-06-17 3:45PM EDT2021-12-17206.49204.85209.40-36.30-14.95%3927.87%
AMZN220121P033600002021-06-17 2:04PM EDT2022-01-21233.00227.25232.30-27.00-10.38%61227.76%
AMZN220218P033600002021-06-15 3:08PM EDT2022-02-18300.07253.75258.700.00--3128.53%
AMZN220318P033600002021-06-17 11:01AM EDT2022-03-18295.00269.00273.50-11.37-3.71%11728.31%
AMZN220617P033600002021-06-16 11:50AM EDT2022-06-17359.90321.60327.150.00-1528.54%
AMZN230120P033600002021-06-16 3:00PM EDT2023-01-20458.99417.35424.750.00-103028.38%
AMZN230616P033600002021-06-14 11:35AM EDT2023-06-16518.48472.50492.000.00--228.93%