U.S. markets close in 2 hours 5 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,087.80-63.34 (-2.94%)
A partir del 01:54PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3400.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C034000002022-05-19 10:39AM EDT2022-05-270.050.000.180.00-20195147.66%
AMZN220603C034000002022-05-24 12:38PM EDT2022-06-030.130.000.24-0.16-55.17%1121891.21%
AMZN220610C034000002022-05-24 10:15AM EDT2022-06-100.280.200.53-0.14-33.33%612478.71%
AMZN220617C034000002022-05-24 1:38PM EDT2022-06-170.580.550.66-0.13-18.31%483,84670.26%
AMZN220715C034000002022-05-24 12:04PM EDT2022-07-151.261.001.50-0.24-16.00%3867752.31%
AMZN220819C034000002022-05-24 12:29PM EDT2022-08-193.002.723.25-0.60-16.67%420845.93%
AMZN220916C034000002022-05-24 10:48AM EDT2022-09-164.904.305.25+0.10+2.08%91,22942.96%
AMZN221021C034000002022-05-24 10:35AM EDT2022-10-217.267.008.40-0.64-8.10%1511740.67%
AMZN221118C034000002022-05-23 11:04AM EDT2022-11-1811.199.6512.600.00-211340.21%
AMZN230120C034000002022-05-24 12:17PM EDT2023-01-2019.9017.2019.15+1.35+7.28%795737.61%
AMZN230317C034000002022-05-24 12:52PM EDT2023-03-1727.0026.6531.10-5.30-16.41%221937.81%
AMZN230616C034000002022-05-24 10:41AM EDT2023-06-1642.8342.3049.00-25.82-37.61%10932137.19%
AMZN230915C034000002022-05-24 12:23PM EDT2023-09-1564.5059.9070.15-9.55-12.90%1005237.14%
AMZN240119C034000002022-05-24 12:22PM EDT2024-01-1989.1088.8096.20+1.60+1.83%7680236.58%
AMZN240621C034000002022-05-24 12:51PM EDT2024-06-21119.75118.75130.00-4.05-3.27%12636.33%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P034000002022-04-29 2:43PM EDT2022-05-27962.131,328.001,334.450.00-10292.18%
AMZN220603P034000002022-05-03 10:05AM EDT2022-06-03886.101,325.951,332.450.00-50172.13%
AMZN220610P034000002022-05-16 9:33AM EDT2022-06-101,154.101,327.451,335.100.00-50137.83%
AMZN220617P034000002022-05-24 10:16AM EDT2022-06-171,370.821,331.751,338.40+58.92+4.49%11,342121.64%
AMZN220715P034000002022-05-20 3:08PM EDT2022-07-151,292.931,327.301,335.250.00-22980.35%
AMZN220819P034000002022-05-23 1:23PM EDT2022-08-191,297.801,324.701,333.550.00-15860.85%
AMZN220916P034000002022-05-23 10:39AM EDT2022-09-161,291.791,322.651,332.050.00-11,12051.85%
AMZN221021P034000002022-05-19 10:37AM EDT2022-10-211,227.071,320.301,333.700.00-44048.88%
AMZN221118P034000002022-05-16 1:58PM EDT2022-11-181,179.151,320.851,336.600.00-141846.18%
AMZN230120P034000002022-05-23 2:06PM EDT2023-01-201,274.951,322.801,334.100.00-446038.80%
AMZN230317P034000002022-05-24 10:24AM EDT2023-03-171,377.151,328.001,344.15+149.80+12.21%29638.14%
AMZN230616P034000002022-05-24 10:41AM EDT2023-06-161,358.851,328.501,344.00+79.00+6.17%1088633.36%
AMZN230915P034000002022-05-24 12:23PM EDT2023-09-151,327.871,334.001,348.70+50.83+3.98%1001231.08%
AMZN240119P034000002022-05-24 1:16PM EDT2024-01-191,360.851,342.001,354.40+60.50+4.65%7465928.72%
AMZN240621P034000002022-05-20 12:39PM EDT2024-06-211,269.371,350.001,363.650.00-2727.07%