U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3500.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C035000002021-09-17 3:59PM EDT2021-09-2420.1019.1520.10-9.45-31.98%10,6722,84620.08%
AMZN211001C035000002021-09-17 3:59PM EDT2021-10-0135.0034.5036.50-10.50-23.08%33759620.28%
AMZN211008C035000002021-09-17 3:57PM EDT2021-10-0848.0045.5048.00-8.16-14.53%1361,19020.00%
AMZN211015C035000002021-09-17 3:59PM EDT2021-10-1557.6057.3559.45-9.95-14.73%3,60911,39720.32%
AMZN211022C035000002021-09-17 3:49PM EDT2021-10-2270.5168.2073.90-8.85-11.15%2211621.57%
AMZN211029C035000002021-09-17 3:59PM EDT2021-10-29104.0099.00107.00-6.00-5.45%274626.83%
AMZN211119C035000002021-09-17 3:59PM EDT2021-11-19129.00127.35130.25-9.27-6.70%4871,79125.91%
AMZN211217C035000002021-09-17 3:55PM EDT2021-12-17159.57156.35159.70-9.43-5.58%56480725.80%
AMZN220121C035000002021-09-17 3:59PM EDT2022-01-21190.00187.85192.15-10.80-5.38%1353,69725.90%
AMZN220218C035000002021-09-17 3:45PM EDT2022-02-18228.37226.35229.90-10.97-4.58%16027027.63%
AMZN220318C035000002021-09-17 12:57PM EDT2022-03-18259.43245.75251.40-1.20-0.46%15888227.62%
AMZN220414C035000002021-09-17 12:25PM EDT2022-04-14269.00264.80273.05-3.54-1.30%74027.84%
AMZN220617C035000002021-09-17 3:19PM EDT2022-06-17319.00316.95323.10-11.40-3.45%52,00328.55%
AMZN220916C035000002021-09-17 1:00PM EDT2022-09-16387.26374.05381.75+32.26+9.09%51,48028.99%
AMZN230120C035000002021-09-17 3:19PM EDT2023-01-20445.20440.45452.20-14.65-3.19%33,05229.41%
AMZN230616C035000002021-09-17 12:24PM EDT2023-06-16530.60512.00527.85+15.60+3.03%124529.98%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P035000002021-09-17 3:58PM EDT2021-09-2458.0055.9059.55+16.05+38.26%1,99673421.29%
AMZN211001P035000002021-09-17 3:48PM EDT2021-10-0175.8070.1575.30+17.80+30.69%12121320.81%
AMZN211008P035000002021-09-17 3:39PM EDT2021-10-0887.2481.4087.80+9.09+11.63%6010920.74%
AMZN211015P035000002021-09-17 3:59PM EDT2021-10-1595.0094.3597.25+15.40+19.35%1,0373,02520.41%
AMZN211022P035000002021-09-17 2:04PM EDT2021-10-22106.63103.60111.95+9.76+10.08%69621.71%
AMZN211029P035000002021-09-17 1:46PM EDT2021-10-29136.28134.40143.50-0.08-0.06%710726.62%
AMZN211119P035000002021-09-17 3:44PM EDT2021-11-19164.61162.50166.10+15.81+10.62%34988625.63%
AMZN211217P035000002021-09-17 3:13PM EDT2021-12-17197.25190.30193.90+19.66+11.07%32931425.33%
AMZN220121P035000002021-09-17 3:57PM EDT2022-01-21223.55219.30223.80+18.25+8.89%461,69625.19%
AMZN220218P035000002021-09-17 3:32PM EDT2022-02-18259.64254.40259.80-18.31-6.59%17726.80%
AMZN220318P035000002021-09-16 3:55PM EDT2022-03-18263.01274.20279.700.00-12,55326.69%
AMZN220414P035000002021-09-09 10:42AM EDT2022-04-14272.27291.30298.950.00-21026.75%
AMZN220617P035000002021-09-17 3:46PM EDT2022-06-17345.00340.60346.25+12.50+3.76%41,05927.36%
AMZN220916P035000002021-09-17 10:41AM EDT2022-09-16387.85393.05399.95-2.15-0.55%51,44627.60%
AMZN230120P035000002021-09-17 12:23PM EDT2023-01-20450.45451.45461.25+7.27+1.64%22,49927.65%
AMZN230616P035000002021-09-17 1:15PM EDT2023-06-16514.19510.15526.00-7.81-1.50%112327.83%