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:3360.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C033600002021-09-17 3:12PM EDT2021-09-24108.91109.45117.55-31.84-22.62%277329.00%
AMZN211001C033600002021-09-17 3:43PM EDT2021-10-01126.50123.10128.10-19.22-13.19%13525.01%
AMZN211008C033600002021-09-17 9:49AM EDT2021-10-08151.82131.40138.95+23.08+17.93%11924.20%
AMZN211015C033600002021-09-17 1:49PM EDT2021-10-15150.29143.40146.85-14.68-8.90%510623.25%
AMZN211022C033600002021-09-16 3:00PM EDT2021-10-22172.75151.25160.850.00-2224.43%
AMZN211119C033600002021-09-15 3:16PM EDT2021-11-19217.85205.70210.500.00-55127.44%
AMZN211217C033600002021-09-16 9:30AM EDT2021-12-17233.39234.15238.650.00-18827.07%
AMZN220121C033600002021-09-16 10:47AM EDT2022-01-21265.55264.30270.350.00-229827.05%
AMZN220218C033600002021-09-15 3:55PM EDT2022-02-18309.25299.20306.300.00-1523228.60%
AMZN220318C033600002021-09-13 1:36PM EDT2022-03-18325.50319.60326.900.00-117828.48%
AMZN220617C033600002021-09-14 2:43PM EDT2022-06-17379.70388.15395.700.00-18829.18%
AMZN220916C033600002021-09-16 3:57PM EDT2022-09-16459.30443.45452.800.00-15829.53%
AMZN230120C033600002021-09-08 2:35PM EDT2023-01-20559.78507.65521.100.00-89129.85%
AMZN230616C033600002021-08-31 10:10AM EDT2023-06-16561.15578.25594.100.00-17130.32%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P033600002021-09-17 3:53PM EDT2021-09-2412.5511.0012.10+3.59+40.07%22435926.61%
AMZN211001P033600002021-09-17 3:47PM EDT2021-10-0124.1221.8023.85+5.72+31.09%4122524.19%
AMZN211008P033600002021-09-17 1:11PM EDT2021-10-0829.2431.2034.40+0.84+2.96%35823.47%
AMZN211015P033600002021-09-17 3:25PM EDT2021-10-1544.0741.3542.90+9.48+27.41%3823622.82%
AMZN211022P033600002021-09-17 3:49PM EDT2021-10-2255.0349.8555.30+7.28+15.25%111323.64%
AMZN211119P033600002021-09-16 3:54PM EDT2021-11-1994.55102.55105.250.00-94826.94%
AMZN211217P033600002021-09-17 2:23PM EDT2021-12-17129.50129.10131.95+8.58+7.10%26026.45%
AMZN220121P033600002021-09-17 10:07AM EDT2022-01-21147.50157.25160.90-2.85-1.90%539326.17%
AMZN220218P033600002021-09-14 3:01PM EDT2022-02-18200.00190.70195.200.00-27827.63%
AMZN220318P033600002021-09-15 10:31AM EDT2022-03-18232.03209.55214.200.00-14627.42%
AMZN220617P033600002021-09-17 2:19PM EDT2022-06-17275.29273.10277.75+25.16+10.06%31127.87%
AMZN220916P033600002021-09-10 3:04PM EDT2022-09-16320.71324.10330.200.00-21228.05%
AMZN230120P033600002021-08-25 12:08PM EDT2023-01-20442.30380.75389.450.00-23328.00%
AMZN230616P033600002021-09-01 10:56AM EDT2023-06-16420.33437.65452.350.00-1628.12%