U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3420.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C034200002021-06-18 3:59PM EDT2021-06-2585.5183.1091.50-4.99-5.51%3791,08131.79%
AMZN210702C034200002021-06-18 3:59PM EDT2021-07-02101.8399.05102.85-1.22-1.18%3821425.58%
AMZN210709C034200002021-06-18 10:49AM EDT2021-07-09121.39108.80113.75+12.99+11.98%67424.06%
AMZN210723C034200002021-06-18 2:03PM EDT2021-07-23141.58130.50144.00+7.76+5.80%211325.89%
AMZN210730C034200002021-06-18 3:29PM EDT2021-07-30174.71164.45177.50+6.28+3.73%33431.04%
AMZN210820C034200002021-06-17 10:22AM EDT2021-08-20161.10191.10201.25+161.10--229.42%
AMZN210917C034200002021-06-18 9:56AM EDT2021-09-17226.13220.75229.70+2.28+1.02%218328.60%
AMZN211015C034200002021-06-17 1:46PM EDT2021-10-15245.40248.60258.350.00-59228.65%
AMZN211217C034200002021-06-18 10:48AM EDT2021-12-17326.30312.75324.25+10.27+3.25%317229.98%
AMZN220218C034200002021-06-18 3:10PM EDT2022-02-18367.05366.40379.20+16.09+4.58%1230.74%
AMZN220318C034200002021-06-17 9:46AM EDT2022-03-18343.10383.35395.050.00-21630.45%
AMZN220617C034200002021-06-17 9:50AM EDT2022-06-17404.22441.15454.850.00-1730.76%
AMZN230120C034200002021-06-17 11:47AM EDT2023-01-20538.95555.20566.900.00-24730.88%
AMZN230616C034200002021-06-17 1:15PM EDT2023-06-16625.00623.50642.500.00-2531.56%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P034200002021-06-18 3:59PM EDT2021-06-2518.5018.8019.80+2.10+12.80%55927428.32%
AMZN210702P034200002021-06-18 3:59PM EDT2021-07-0234.3333.2035.20+5.23+17.97%9710425.26%
AMZN210709P034200002021-06-18 3:49PM EDT2021-07-0942.4542.6546.10+5.10+13.65%84023.82%
AMZN210723P034200002021-06-18 3:40PM EDT2021-07-2363.9563.5072.25+2.38+3.87%101324.69%
AMZN210730P034200002021-06-18 3:41PM EDT2021-07-3095.3595.00104.50+95.35-23229.69%
AMZN210820P034200002021-06-18 3:44PM EDT2021-08-20119.80122.50129.65+119.80-35228.59%
AMZN210917P034200002021-06-18 3:40PM EDT2021-09-17149.45151.15159.40-14.55-8.87%152128.10%
AMZN211015P034200002021-06-16 2:01PM EDT2021-10-15222.55175.60185.050.00-2727.84%
AMZN211217P034200002021-06-18 10:48AM EDT2021-12-17234.00237.35246.20+0.97+0.42%114628.83%
AMZN220218P034200002021-06-18 3:10PM EDT2022-02-18295.60287.05295.70+295.60-1329.26%
AMZN220318P034200002021-06-17 10:02AM EDT2022-03-18327.40301.95311.950.00-13829.10%
AMZN220617P034200002021-06-16 11:07AM EDT2022-06-17388.75356.05366.800.00-3529.22%
AMZN230120P034200002021-05-24 11:52AM EDT2023-01-20546.60452.70463.700.00-19128.78%