U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3489.24+73.99 (+2.17%)
Al cierre: 4:00p.m. EDT
3,493.00 +3.76 (0.11 %)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3500.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C035000002021-06-17 3:59PM EDT2021-06-1810.9810.5011.50+7.48+213.71%38,9276,21322.36%
AMZN210625C035000002021-06-17 3:59PM EDT2021-06-2538.2737.0038.50+20.12+110.85%12,5235,36321.16%
AMZN210702C035000002021-06-17 3:59PM EDT2021-07-0254.3050.2055.40+25.40+87.89%1,03241621.45%
AMZN210709C035000002021-06-17 3:59PM EDT2021-07-0965.3560.9566.10+26.35+67.56%35741020.85%
AMZN210716C035000002021-06-17 3:59PM EDT2021-07-1676.2474.0077.00+28.24+58.83%3,8486,76420.93%
AMZN210723C035000002021-06-17 3:57PM EDT2021-07-2392.2589.0095.45+30.59+49.61%1152,57423.01%
AMZN210730C035000002021-06-17 3:57PM EDT2021-07-30124.06118.05124.50+31.51+34.05%13813127.13%
AMZN210820C035000002021-06-17 3:59PM EDT2021-08-20151.00150.10152.85+34.00+29.06%1,5123,40527.10%
AMZN210917C035000002021-06-17 3:48PM EDT2021-09-17182.04178.05183.50+36.04+24.68%4011,53926.99%
AMZN211015C035000002021-06-17 3:42PM EDT2021-10-15208.90205.40210.95+33.04+18.79%5130627.08%
AMZN211119C035000002021-06-17 3:47PM EDT2021-11-19254.30249.75253.80+39.80+18.55%2128728.56%
AMZN211217C035000002021-06-17 3:47PM EDT2021-12-17276.10270.45276.45+58.37+26.81%1540128.59%
AMZN220121C035000002021-06-17 3:45PM EDT2022-01-21301.00296.20301.00+37.20+14.10%1243,06328.48%
AMZN220218C035000002021-06-17 1:15PM EDT2022-02-18320.00324.95332.05+30.00+10.34%34629.54%
AMZN220318C035000002021-06-17 3:19PM EDT2022-03-18346.09342.90348.85+40.67+13.32%1674229.39%
AMZN220617C035000002021-06-17 3:16PM EDT2022-06-17409.42402.85410.45+58.41+16.64%41,81729.93%
AMZN230120C035000002021-06-17 3:44PM EDT2023-01-20521.40515.25525.00+56.14+12.07%1677530.30%
AMZN230616C035000002021-06-17 3:54PM EDT2023-06-16600.00590.00608.00+51.41+9.37%49031.37%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P035000002021-06-17 3:59PM EDT2021-06-1820.9519.4021.35-66.55-76.06%2,46945021.07%
AMZN210625P035000002021-06-17 3:58PM EDT2021-06-2547.0046.0049.00-53.45-53.21%61514021.03%
AMZN210702P035000002021-06-17 3:59PM EDT2021-07-0262.0059.0564.70-48.90-44.09%653220.94%
AMZN210709P035000002021-06-17 3:57PM EDT2021-07-0970.0069.4075.00-50.00-41.67%441120.31%
AMZN210716P035000002021-06-17 3:56PM EDT2021-07-1683.2082.9585.95-44.80-35.00%24825220.48%
AMZN210723P035000002021-06-17 3:27PM EDT2021-07-2395.0091.50100.75-149.00-61.07%35321.77%
AMZN210730P035000002021-06-17 3:23PM EDT2021-07-30130.32122.70136.90-39.58-23.30%15227.48%
AMZN210820P035000002021-06-17 3:43PM EDT2021-08-20156.00154.85159.40-40.63-20.66%10427226.39%
AMZN210917P035000002021-06-17 3:54PM EDT2021-09-17184.00183.15187.30-49.00-21.03%27367526.01%
AMZN211015P035000002021-06-17 3:18PM EDT2021-10-15209.26208.75213.95-58.74-21.92%107926.12%
AMZN211119P035000002021-06-17 3:17PM EDT2021-11-19250.50249.90255.10-48.50-16.22%211527.53%
AMZN211217P035000002021-06-17 3:19PM EDT2021-12-17270.25270.40275.80-52.75-16.33%36727.44%
AMZN220121P035000002021-06-17 1:26PM EDT2022-01-21294.00293.65298.50-56.50-16.12%1059527.26%
AMZN220218P035000002021-06-17 2:55PM EDT2022-02-18326.50321.05327.20-128.50-28.24%2628.19%
AMZN220318P035000002021-06-17 3:09PM EDT2022-03-18339.50337.95343.20-39.25-10.36%363328.05%
AMZN220617P035000002021-06-17 2:48PM EDT2022-06-17394.00392.30398.75-38.15-8.83%2432528.32%
AMZN230120P035000002021-06-17 3:46PM EDT2023-01-20493.36490.50498.95-46.85-8.67%11710128.20%
AMZN230616P035000002021-06-04 9:37AM EDT2023-06-16675.78549.65568.500.00-21528.80%