U.S. markets close in 4 hours 9 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3471.96-14.94 (-0.43%)
A partir del 11:51a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3400.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C034000002021-06-21 11:29AM EDT2021-06-2582.0078.3579.50-23.40-22.20%4771,38819.42%
AMZN210702C034000002021-06-21 11:22AM EDT2021-07-0297.8093.6094.80-26.60-21.38%6466820.49%
AMZN210709C034000002021-06-21 11:13AM EDT2021-07-09109.20103.40104.80-24.32-18.21%5816619.93%
AMZN210716C034000002021-06-21 11:34AM EDT2021-07-16116.42114.90116.50-24.49-17.38%2307,24320.53%
AMZN210723C034000002021-06-21 10:02AM EDT2021-07-23132.00124.20134.00-21.45-13.98%132,27022.72%
AMZN210730C034000002021-06-21 10:57AM EDT2021-07-30168.10159.45170.00-22.12-11.63%1511128.85%
AMZN210820C034000002021-06-21 11:33AM EDT2021-08-20189.00188.10190.20-21.00-10.00%1,0143,24727.05%
AMZN210917C034000002021-06-21 11:21AM EDT2021-09-17220.00217.50219.60-26.27-10.67%151,31826.81%
AMZN211015C034000002021-06-21 11:27AM EDT2021-10-15246.80244.65246.95-22.50-8.35%1020226.95%
AMZN211119C034000002021-06-21 11:04AM EDT2021-11-19296.00288.35290.45-13.60-4.39%622928.62%
AMZN211217C034000002021-06-21 10:43AM EDT2021-12-17310.00308.65311.15-26.94-8.00%418128.47%
AMZN220121C034000002021-06-21 11:13AM EDT2022-01-21340.00334.65337.60-18.00-5.03%202,97428.59%
AMZN220218C034000002021-06-18 10:02AM EDT2022-02-18385.00363.15366.250.00-11129.48%
AMZN220318C034000002021-06-21 10:12AM EDT2022-03-18366.20379.95382.35-30.38-7.66%847629.29%
AMZN220617C034000002021-06-21 10:26AM EDT2022-06-17449.01439.10442.40-18.99-4.06%51,49029.80%
AMZN230120C034000002021-06-21 11:05AM EDT2023-01-20554.11549.00553.60-20.27-3.53%436130.10%
AMZN230616C034000002021-06-18 9:55AM EDT2023-06-16636.50619.30634.900.00-18231.18%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P034000002021-06-21 11:34AM EDT2021-06-2515.7515.7015.95+0.75+5.00%4,5981,37026.56%
AMZN210702P034000002021-06-21 11:17AM EDT2021-07-0230.2529.9030.45+2.35+8.42%35031324.01%
AMZN210709P034000002021-06-21 11:23AM EDT2021-07-0938.8040.0540.80+2.00+5.43%15220822.73%
AMZN210716P034000002021-06-21 11:23AM EDT2021-07-1650.2051.2052.15+2.05+4.26%1742,87522.76%
AMZN210723P034000002021-06-21 11:17AM EDT2021-07-2363.9961.5567.35+6.60+11.50%8024.08%
AMZN210730P034000002021-06-21 11:03AM EDT2021-07-3095.0495.40102.95+3.73+4.08%12022629.97%
AMZN210820P034000002021-06-21 11:25AM EDT2021-08-20121.06121.35123.20+8.86+7.90%3575027.96%
AMZN210917P034000002021-06-21 11:23AM EDT2021-09-17149.00149.80151.45+8.65+6.16%591727.39%
AMZN211015P034000002021-06-21 11:29AM EDT2021-10-15175.00175.60177.10+8.95+5.39%521027.24%
AMZN211119P034000002021-06-21 10:37AM EDT2021-11-19221.30216.90218.70+14.20+6.86%59510228.66%
AMZN211217P034000002021-06-18 10:55AM EDT2021-12-17250.00236.15238.10+24.05+10.64%26528.37%
AMZN220121P034000002021-06-21 10:31AM EDT2022-01-21255.88259.75261.80+4.88+1.94%172,56228.24%
AMZN220218P034000002021-06-21 10:11AM EDT2022-02-18292.11286.15288.70+17.26+6.28%652328.99%
AMZN220318P034000002021-06-17 3:52PM EDT2022-03-18288.29300.70302.800.00-1238728.66%
AMZN220617P034000002021-06-21 11:14AM EDT2022-06-17354.00355.90358.65+5.85+1.68%1093228.95%
AMZN230120P034000002021-06-18 11:12AM EDT2023-01-20445.00450.80454.500.00-412628.53%
AMZN230616P034000002021-06-16 3:02PM EDT2023-06-16542.00506.45521.400.00-74929.02%