U.S. markets open in 2 hours 20 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,380.05+36.42 (+1.09%)
Al cierre: 4:00p.m. EDT
3,398.62 +18.57 (0.55%)
Antes de la apertura del mercado: 07:10AM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3400.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C034000002021-09-22 3:59PM EDT2021-09-2414.600.000.000.00-20,8543,7531.56%
AMZN211001C034000002021-09-22 3:59PM EDT2021-10-0136.000.000.000.00-2,6641,3950.78%
AMZN211008C034000002021-09-22 3:52PM EDT2021-10-0851.500.000.000.00-1731870.78%
AMZN211015C034000002021-09-22 3:59PM EDT2021-10-1562.810.000.000.00-2,1478,1460.39%
AMZN211022C034000002021-09-22 3:06PM EDT2021-10-2278.000.000.000.00-721320.39%
AMZN211029C034000002021-09-22 3:36PM EDT2021-10-29109.000.000.000.00-49840.39%
AMZN211119C034000002021-09-22 3:56PM EDT2021-11-19133.550.000.000.00-1271,1840.39%
AMZN211217C034000002021-09-22 3:59PM EDT2021-12-17162.050.000.000.00-271,0050.20%
AMZN220121C034000002021-09-22 3:28PM EDT2022-01-21196.200.000.000.00-873,6980.20%
AMZN220218C034000002021-09-22 3:52PM EDT2022-02-18231.920.000.000.00-922400.20%
AMZN220318C034000002021-09-22 3:41PM EDT2022-03-18252.370.000.000.00-388860.20%
AMZN220414C034000002021-09-22 2:32PM EDT2022-04-14266.800.000.000.00-21530.20%
AMZN220617C034000002021-09-22 3:17PM EDT2022-06-17318.500.000.000.00-303,3290.20%
AMZN220916C034000002021-09-22 12:24PM EDT2022-09-16373.000.000.000.00-56230.10%
AMZN230120C034000002021-09-22 12:39PM EDT2023-01-20441.180.000.000.00-35100.10%
AMZN230616C034000002021-09-22 3:10PM EDT2023-06-16508.670.000.000.00-33280.10%
AMZN240119C034000002021-09-20 2:26PM EDT2024-01-19597.080.000.000.00-5770.10%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P034000002021-09-22 3:58PM EDT2021-09-2434.000.000.000.00-1,9291,6670.00%
AMZN211001P034000002021-09-22 3:58PM EDT2021-10-0154.800.000.000.00-5418540.00%
AMZN211008P034000002021-09-22 3:55PM EDT2021-10-0869.450.000.000.00-1001580.00%
AMZN211015P034000002021-09-22 3:58PM EDT2021-10-1581.100.000.000.00-2184,1930.00%
AMZN211022P034000002021-09-22 2:59PM EDT2021-10-22102.680.000.000.00-1702130.00%
AMZN211029P034000002021-09-22 2:39PM EDT2021-10-29122.400.000.000.00-441340.00%
AMZN211119P034000002021-09-22 3:22PM EDT2021-11-19148.050.000.000.00-421,0400.00%
AMZN211217P034000002021-09-22 2:40PM EDT2021-12-17177.560.000.000.00-141,0510.00%
AMZN220121P034000002021-09-22 2:33PM EDT2022-01-21204.850.000.000.00-1373,3620.00%
AMZN220218P034000002021-09-20 3:13PM EDT2022-02-18250.000.000.000.00-11,3180.00%
AMZN220318P034000002021-09-21 3:08PM EDT2022-03-18279.100.000.000.00-96440.00%
AMZN220414P034000002021-09-22 9:30AM EDT2022-04-14297.570.000.000.00-1340.00%
AMZN220617P034000002021-09-21 1:57PM EDT2022-06-17335.000.000.000.00-13,0110.00%
AMZN220916P034000002021-09-20 1:30PM EDT2022-09-16409.000.000.000.00-126510.00%
AMZN230120P034000002021-09-16 10:58AM EDT2023-01-20455.800.000.000.00-42640.00%
AMZN230616P034000002021-09-22 3:53PM EDT2023-06-16490.000.000.000.00-11070.00%
AMZN240119P034000002021-09-20 10:05AM EDT2024-01-19578.110.000.000.00-1120.00%