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:3480.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C034800002021-06-18 3:59PM EDT2021-06-2546.8046.5047.80-2.71-5.47%2,54540827.21%
AMZN210702C034800002021-06-18 3:57PM EDT2021-07-0268.1361.1068.95+2.88+4.41%25718025.97%
AMZN210709C034800002021-06-18 3:58PM EDT2021-07-0980.2173.9577.90+3.85+5.04%7910923.46%
AMZN210723C034800002021-06-18 3:32PM EDT2021-07-23105.0098.70107.00+1.85+1.79%372424.77%
AMZN210730C034800002021-06-18 3:14PM EDT2021-07-30132.52130.35143.00-2.48-1.84%563630.34%
AMZN210820C034800002021-06-18 3:53PM EDT2021-08-20171.70159.30167.25+171.70-571728.84%
AMZN210917C034800002021-06-18 2:50PM EDT2021-09-17191.72189.40197.40+0.72+0.38%2212828.28%
AMZN211015C034800002021-06-18 3:50PM EDT2021-10-15228.52216.95227.40+13.60+6.33%172628.49%
AMZN211217C034800002021-06-18 2:24PM EDT2021-12-17287.64282.25292.25+29.69+11.51%31429.64%
AMZN220218C034800002021-06-02 2:48PM EDT2022-02-18257.14337.15347.600.00-3430.42%
AMZN220318C034800002021-06-18 3:40PM EDT2022-03-18368.00354.20365.10+13.34+3.76%64430.28%
AMZN220617C034800002021-06-18 11:30AM EDT2022-06-17411.38414.30425.80+67.04+19.47%1430.62%
AMZN230120C034800002021-06-03 10:19AM EDT2023-01-20362.70524.70539.900.00-10013130.83%
AMZN230616C034800002021-06-18 12:29PM EDT2023-06-16617.43598.70617.00+102.03+19.80%81331.55%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P034800002021-06-18 3:59PM EDT2021-06-2539.6539.6541.25+3.65+10.14%3,39515227.43%
AMZN210702P034800002021-06-18 3:59PM EDT2021-07-0258.6056.5562.15+8.35+16.62%802426.02%
AMZN210709P034800002021-06-18 3:57PM EDT2021-07-0965.2366.8570.75+4.73+7.82%312623.39%
AMZN210723P034800002021-06-18 3:56PM EDT2021-07-2389.7288.5097.60-0.28-0.31%131424.18%
AMZN210730P034800002021-06-18 3:49PM EDT2021-07-30122.54120.60134.45+122.54-7729.99%
AMZN210820P034800002021-06-18 3:44PM EDT2021-08-20146.16149.55158.35+146.16-33728.50%
AMZN210917P034800002021-06-18 3:43PM EDT2021-09-17174.89178.90187.00+1.09+0.63%132027.78%
AMZN211015P034800002021-06-18 10:33AM EDT2021-10-15199.85204.60212.80-211.70-51.44%11027.52%
AMZN211217P034800002021-06-18 3:40PM EDT2021-12-17265.25266.25275.75-0.34-0.13%12428.67%
AMZN220218P034800002021-05-27 1:57PM EDT2022-02-18432.25316.35326.900.00--329.21%
AMZN220318P034800002021-05-26 2:11PM EDT2022-03-18439.45332.00342.900.00-11829.01%
AMZN220617P034800002021-05-18 2:47PM EDT2022-06-17516.50381.60388.000.00--228.39%
AMZN230120P034800002021-05-20 1:25PM EDT2023-01-20553.12485.00497.000.00-33728.77%
AMZN230616P034800002021-04-27 1:33PM EDT2023-06-16611.90639.50656.000.00--533.99%