U.S. markets close in 2 hours 19 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,089.70-61.44 (-2.86%)
A partir del 01:41PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3450.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C034500002022-05-19 1:39PM EDT2022-05-270.020.000.180.00-130151.37%
AMZN220603C034500002022-05-24 11:07AM EDT2022-06-030.150.000.23+0.05+50.00%28093.16%
AMZN220610C034500002022-05-23 10:31AM EDT2022-06-100.340.060.450.00-26077.98%
AMZN220617C034500002022-05-20 1:37PM EDT2022-06-170.540.280.66-0.53-49.53%11,49270.14%
AMZN220715C034500002022-05-19 3:18PM EDT2022-07-151.760.961.530.00-1131453.53%
AMZN220819C034500002022-05-24 12:29PM EDT2022-08-192.932.403.15-1.37-31.86%27846.78%
AMZN220916C034500002022-05-24 12:14PM EDT2022-09-164.603.854.70+0.17+3.84%112743.18%
AMZN221118C034500002022-05-23 9:53AM EDT2022-11-1811.808.5011.100.00-1340.11%
AMZN230120C034500002022-05-24 10:50AM EDT2023-01-2016.0015.5017.15-4.01-20.04%246337.52%
AMZN230616C034500002022-05-12 11:13AM EDT2023-06-1661.5538.2044.800.00-414936.97%
AMZN230915C034500002022-05-20 10:20AM EDT2023-09-1557.0554.3064.10-16.60-22.54%12436.78%
AMZN240119C034500002022-05-20 1:00PM EDT2024-01-1992.9581.0588.450.00-47036.16%
AMZN240621C034500002022-05-20 9:56AM EDT2024-06-21146.00108.00124.000.00-1636.25%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P034500002022-04-29 2:43PM EDT2022-05-271,009.801,386.251,392.750.00-10327.84%
AMZN220603P034500002022-05-19 11:27AM EDT2022-06-031,275.001,386.401,393.500.00--0198.42%
AMZN220610P034500002022-05-06 10:00AM EDT2022-06-101,175.251,385.851,392.800.00-30154.35%
AMZN220617P034500002022-05-23 9:51AM EDT2022-06-171,297.001,388.451,394.950.00-1512133.43%
AMZN220715P034500002022-05-17 1:08PM EDT2022-07-151,201.501,387.351,394.850.00-1191.24%
AMZN220819P034500002022-05-16 3:49PM EDT2022-08-191,386.331,386.201,395.50+146.28+11.80%55570.69%
AMZN220916P034500002022-05-23 9:49AM EDT2022-09-161,281.851,384.551,394.400.00-220260.92%
AMZN221118P034500002022-05-06 10:00AM EDT2022-11-181,182.751,383.601,398.900.00-3352.51%
AMZN230120P034500002022-05-24 10:54AM EDT2023-01-201,395.001,386.051,397.95+87.89+6.72%140944.89%
AMZN230616P034500002022-05-24 10:44AM EDT2023-06-161,390.431,388.001,404.25+36.43+2.69%211436.87%
AMZN230915P034500002022-05-24 11:44AM EDT2023-09-151,396.851,393.501,408.95+75.69+5.73%82934.11%
AMZN240119P034500002022-05-24 11:26AM EDT2024-01-191,395.471,400.001,414.05+44.72+3.31%1612031.22%
AMZN240621P034500002022-05-23 1:02PM EDT2024-06-211,360.801,405.001,419.100.00-2328.60%