U.S. markets close in 3 hours 27 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.01-51.51 (-1.50%)
A partir del 12:33p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3370.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C033700002021-09-27 12:18PM EDT2021-10-0138.1438.2539.05-33.39-46.68%3,24627423.51%
AMZN211008C033700002021-09-27 12:18PM EDT2021-10-0854.4453.7554.40-15.16-21.78%3059421.47%
AMZN211015C033700002021-09-27 12:18PM EDT2021-10-1567.2767.4068.10-30.23-31.01%29729721.53%
AMZN211022C033700002021-09-27 12:17PM EDT2021-10-2280.7078.3579.75-28.20-25.90%565521.65%
AMZN211029C033700002021-09-27 12:18PM EDT2021-10-29113.41110.00115.15-20.59-15.37%28127.97%
AMZN211105C033700002021-09-27 12:02PM EDT2021-11-05119.72118.20126.70-22.25-15.67%23128.00%
AMZN211119C033700002021-09-27 11:59AM EDT2021-11-19137.00138.75140.15-19.28-12.34%9312626.70%
AMZN211217C033700002021-09-27 11:58AM EDT2021-12-17166.10167.40169.05-25.45-13.29%2010126.21%
AMZN220121C033700002021-09-27 11:11AM EDT2022-01-21192.47199.30201.45-35.23-15.47%615626.20%
AMZN220318C033700002021-09-27 9:34AM EDT2022-03-18244.00253.05256.70-20.88-7.88%64027.53%
AMZN220617C033700002021-09-27 11:36AM EDT2022-06-17319.50322.15326.30-18.19-5.39%21828.40%
AMZN220916C033700002021-09-22 3:44PM EDT2022-09-16391.75379.40384.200.00-21623628.89%
AMZN230120C033700002021-09-24 9:42AM EDT2023-01-20470.00444.70450.850.00-17329.19%
AMZN230616C033700002021-08-30 10:34AM EDT2023-06-16565.99518.55528.800.00-114730.03%
AMZN240119C033700002021-09-27 11:29AM EDT2024-01-19612.00609.00627.50-4.78-0.77%1230.82%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P033700002021-09-27 12:17PM EDT2021-10-0127.2028.2028.20+12.20+81.33%1,5091,72419.16%
AMZN211008P033700002021-09-27 11:51AM EDT2021-10-0849.0042.5543.95+20.54+72.17%10321618.83%
AMZN211015P033700002021-09-27 12:13PM EDT2021-10-1559.7657.6558.25+18.76+45.76%13440019.63%
AMZN211022P033700002021-09-24 2:47PM EDT2021-10-2264.2769.0070.150.00-58820.10%
AMZN211029P033700002021-09-27 12:00PM EDT2021-10-29104.8598.65105.60+8.67+9.01%6826.61%
AMZN211105P033700002021-09-24 3:40PM EDT2021-11-05100.65109.10117.800.00-1326.91%
AMZN211119P033700002021-09-27 12:11PM EDT2021-11-19129.38126.50128.00+10.88+9.18%814125.14%
AMZN211217P033700002021-09-27 12:02PM EDT2021-12-17157.25152.80154.05+21.05+15.46%4411324.49%
AMZN220121P033700002021-09-27 11:43AM EDT2022-01-21189.01182.00184.15+10.67+5.98%223924.47%
AMZN220318P033700002021-09-27 10:44AM EDT2022-03-18249.83234.80238.00-3.00-1.19%13225.96%
AMZN220617P033700002021-09-22 10:53AM EDT2022-06-17319.15298.60300.750.00-202426.53%
AMZN220916P033700002021-09-23 12:37PM EDT2022-09-16339.58348.85352.750.00-1726.83%
AMZN230120P033700002021-09-21 3:13PM EDT2023-01-20436.34408.25415.000.00-125027.13%
AMZN230616P033700002021-08-31 11:40AM EDT2023-06-16455.05471.40480.050.00-1527.49%