U.S. markets close in 4 hours 10 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,367.74-57.78 (-1.69%)
A partir del 11:50a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3470.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C034700002021-09-27 11:34AM EDT2021-10-014.854.804.95-10.20-67.77%70239821.51%
AMZN211008C034700002021-09-27 11:32AM EDT2021-10-0812.6412.8013.05-15.21-54.61%228819.30%
AMZN211015C034700002021-09-27 11:17AM EDT2021-10-1522.5022.3522.75-17.55-43.82%5418919.49%
AMZN211022C034700002021-09-27 11:09AM EDT2021-10-2230.0532.2533.35-14.85-33.07%56620.17%
AMZN211029C034700002021-09-27 10:47AM EDT2021-10-2957.0060.2564.60-20.50-26.45%78126.37%
AMZN211105C034700002021-09-27 10:18AM EDT2021-11-0567.0067.8075.40-21.66-24.43%13726.50%
AMZN211119C034700002021-09-27 9:30AM EDT2021-11-1986.6086.0587.45-16.50-16.00%18225.23%
AMZN211217C034700002021-09-27 10:01AM EDT2021-12-17107.44113.55114.85-29.73-21.67%230724.89%
AMZN220318C034700002021-09-27 9:57AM EDT2022-03-18195.94203.05205.35-18.37-8.57%16627.00%
AMZN220617C034700002021-09-15 10:08AM EDT2022-06-17307.50269.80273.200.00-14927.80%
AMZN220916C034700002021-09-20 12:44PM EDT2022-09-16338.75327.40332.150.00-22528.42%
AMZN230120C034700002021-09-17 3:15PM EDT2023-01-20457.00395.30401.000.00-24428.88%
AMZN230616C034700002021-09-01 2:21PM EDT2023-06-16577.00468.40479.600.00-12229.75%
AMZN240119C034700002021-09-20 1:00PM EDT2024-01-19562.00560.00580.000.00--130.61%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P034700002021-09-27 11:18AM EDT2021-10-01102.15101.55102.85+45.02+78.80%1411713.45%
AMZN211008P034700002021-09-27 10:04AM EDT2021-10-08135.54108.25113.30+47.87+54.60%1110718.11%
AMZN211015P034700002021-09-27 10:49AM EDT2021-10-15127.25118.00120.85+46.33+57.25%1027917.79%
AMZN211022P034700002021-09-23 10:38AM EDT2021-10-22112.92128.55130.650.00-211618.57%
AMZN211029P034700002021-09-24 2:39PM EDT2021-10-29140.53155.45161.550.00-14024.98%
AMZN211119P034700002021-09-24 12:18PM EDT2021-11-19164.61181.75184.100.00-616624.12%
AMZN211217P034700002021-09-23 2:00PM EDT2021-12-17184.85208.95210.250.00-110723.80%
AMZN220318P034700002021-09-17 1:16PM EDT2022-03-18258.20290.10293.800.00-205025.52%
AMZN220617P034700002021-09-23 1:32PM EDT2022-06-17331.85352.65356.350.00-11726.14%
AMZN220916P034700002021-09-07 12:45PM EDT2022-09-16357.55405.25409.950.00-11126.60%
AMZN230120P034700002021-09-16 1:06PM EDT2023-01-20434.10465.45471.050.00-14526.82%
AMZN230616P034700002021-09-23 3:50PM EDT2023-06-16508.85526.50535.500.00-93327.14%
AMZN240119P034700002021-09-20 12:08AM EDT2024-01-19555.00591.50611.000.00--927.12%