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:3450.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C034500002021-06-18 3:59PM EDT2021-06-2564.6063.3065.50-2.66-3.95%1,05498127.57%
AMZN210702C034500002021-06-18 3:49PM EDT2021-07-0285.8279.2583.20+3.27+3.96%29537425.13%
AMZN210709C034500002021-06-18 3:59PM EDT2021-07-0997.0090.0094.35+3.00+3.19%3518923.58%
AMZN210716C034500002021-06-18 3:59PM EDT2021-07-16108.08103.50106.65+4.34+4.18%7372,81223.55%
AMZN210723C034500002021-06-18 12:22PM EDT2021-07-23125.27113.15123.10+5.75+4.81%135624.90%
AMZN210730C034500002021-06-18 3:47PM EDT2021-07-30161.71147.15161.00+12.09+8.08%1946030.96%
AMZN210820C034500002021-06-18 3:47PM EDT2021-08-20187.00174.75182.95+187.00-222728.98%
AMZN210917C034500002021-06-18 3:35PM EDT2021-09-17215.00204.65213.40+7.80+3.76%1633528.47%
AMZN211015C034500002021-06-18 12:55PM EDT2021-10-15243.19234.70242.00+11.15+4.81%1019328.50%
AMZN211119C034500002021-06-18 3:46PM EDT2021-11-19287.40275.40286.45+8.65+3.10%47630.01%
AMZN211217C034500002021-06-18 12:10PM EDT2021-12-17307.14297.15308.40+30.19+10.90%510129.85%
AMZN220121C034500002021-06-18 1:08PM EDT2022-01-21333.00321.55333.50+8.60+2.65%21,56329.69%
AMZN220218C034500002021-06-14 1:03PM EDT2022-02-18283.05350.25363.800.00-1330.63%
AMZN220318C034500002021-06-17 3:47PM EDT2022-03-18374.90368.90379.650.00-521530.35%
AMZN220617C034500002021-06-18 9:45AM EDT2022-06-17437.90428.35440.00+8.60+2.00%170530.68%
AMZN230120C034500002021-06-18 1:08PM EDT2023-01-20550.91538.75553.25+11.81+2.19%416930.86%
AMZN230616C034500002021-06-17 12:28PM EDT2023-06-16599.86610.50629.000.00-11531.52%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P034500002021-06-18 3:59PM EDT2021-06-2528.0027.3528.55+3.50+14.29%1,55632827.54%
AMZN210702P034500002021-06-18 3:59PM EDT2021-07-0244.0543.7045.60+5.95+15.62%21220424.84%
AMZN210709P034500002021-06-18 3:59PM EDT2021-07-0953.0950.9556.85+5.44+11.42%313823.39%
AMZN210716P034500002021-06-18 3:57PM EDT2021-07-1663.5966.3068.85+2.59+4.25%33049123.31%
AMZN210723P034500002021-06-18 3:56PM EDT2021-07-2376.2075.2083.80-1.35-1.74%394924.33%
AMZN210730P034500002021-06-18 3:31PM EDT2021-07-30108.73110.30119.55+0.48+0.44%4929.97%
AMZN210820P034500002021-06-18 3:51PM EDT2021-08-20134.25135.85143.35+134.25-19728.51%
AMZN210917P034500002021-06-18 3:03PM EDT2021-09-17167.55164.40173.30+1.90+1.15%3111028.01%
AMZN211015P034500002021-06-18 2:45PM EDT2021-10-15194.18190.30199.00+3.34+1.75%61927.73%
AMZN211119P034500002021-06-18 12:00PM EDT2021-11-19231.15231.10239.10+3.13+1.37%16428.85%
AMZN211217P034500002021-06-18 1:50PM EDT2021-12-17253.64251.50259.60-35.36-12.24%33028.63%
AMZN220121P034500002021-06-18 2:50PM EDT2022-01-21278.15276.30282.30+8.18+3.03%1537328.35%
AMZN220218P034500002021-06-17 2:31PM EDT2022-02-18300.00300.65311.800.00-1329.30%
AMZN220318P034500002021-06-18 1:35PM EDT2022-03-18316.45317.70327.30-0.30-0.09%122429.06%
AMZN220617P034500002021-06-18 1:47PM EDT2022-06-17373.30371.25382.30-26.70-6.68%188529.18%
AMZN230120P034500002021-06-18 11:21AM EDT2023-01-20474.50468.40480.600.00-118228.80%
AMZN230616P034500002021-06-01 12:50PM EDT2023-06-16629.56523.50542.500.00-1128.96%