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:3550.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C035500002021-06-17 3:59PM EDT2021-06-182.602.282.70+1.50+136.36%10,6263,03627.09%
AMZN210625C035500002021-06-17 3:59PM EDT2021-06-2520.8020.0021.50+10.24+96.97%4,6701,52921.93%
AMZN210702C035500002021-06-17 3:53PM EDT2021-07-0235.2531.6035.55+16.65+89.52%43915021.50%
AMZN210709C035500002021-06-17 3:11PM EDT2021-07-0943.3141.1045.35+18.31+73.24%1178020.79%
AMZN210716C035500002021-06-17 3:59PM EDT2021-07-1655.4052.5055.95+20.50+58.74%1,0851,50620.92%
AMZN210723C035500002021-06-17 3:51PM EDT2021-07-2369.2564.7573.00+23.45+51.20%7127022.79%
AMZN210730C035500002021-06-17 3:57PM EDT2021-07-30101.1296.45105.50+26.97+36.37%555227.75%
AMZN210820C035500002021-06-17 3:47PM EDT2021-08-20128.67125.35129.90+29.72+30.04%21769426.96%
AMZN210917C035500002021-06-17 3:44PM EDT2021-09-17158.43155.15160.20+38.90+32.54%3122226.83%
AMZN211015C035500002021-06-17 2:11PM EDT2021-10-15181.93182.25187.45+38.68+27.00%939526.91%
AMZN211119C035500002021-06-17 1:23PM EDT2021-11-19221.33226.45230.35+40.93+22.69%64828.41%
AMZN211217C035500002021-06-17 3:36PM EDT2021-12-17247.13248.15252.85+41.95+20.45%56528.42%
AMZN220121C035500002021-06-17 3:20PM EDT2022-01-21277.91273.70279.10+39.96+16.79%1587928.48%
AMZN220318C035500002021-06-17 3:13PM EDT2022-03-18325.65320.10326.45+72.90+28.84%723029.33%
AMZN220617C035500002021-06-17 3:08PM EDT2022-06-17383.34380.35387.80+56.77+17.38%21,96529.83%
AMZN230120C035500002021-06-17 12:53PM EDT2023-01-20486.65495.65503.30+74.34+18.03%3725330.24%
AMZN230616C035500002021-06-15 11:01AM EDT2023-06-16504.00569.50587.500.00-13631.35%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P035500002021-06-17 3:59PM EDT2021-06-1859.4457.8565.95-70.53-54.27%25122233.27%
AMZN210625P035500002021-06-17 3:51PM EDT2021-06-2577.8876.4581.65-63.37-44.86%27313621.59%
AMZN210702P035500002021-06-17 3:31PM EDT2021-07-0292.0689.9096.15-71.94-43.87%1311521.44%
AMZN210709P035500002021-06-17 3:53PM EDT2021-07-09101.0098.50105.15-88.70-46.76%1520.50%
AMZN210716P035500002021-06-17 3:58PM EDT2021-07-16110.80111.20116.05-53.63-32.62%6715420.76%
AMZN210723P035500002021-06-16 9:58AM EDT2021-07-23119.90117.35132.25-65.90-35.47%7122.44%
AMZN210730P035500002021-06-17 11:18AM EDT2021-07-30181.18149.00163.50-21.62-10.66%5627.17%
AMZN210820P035500002021-06-17 3:53PM EDT2021-08-20182.35181.75186.80-48.02-20.84%3915526.30%
AMZN210917P035500002021-06-17 3:20PM EDT2021-09-17210.05209.80215.40-60.00-22.22%96126.05%
AMZN211015P035500002021-06-17 3:18PM EDT2021-10-15236.00235.20240.45-120.39-33.78%22725.95%
AMZN211119P035500002021-06-03 10:15AM EDT2021-11-19454.85276.35280.900.00-11827.30%
AMZN211217P035500002021-06-08 3:32PM EDT2021-12-17421.25296.75302.000.00-52327.26%
AMZN220121P035500002021-06-16 2:45PM EDT2022-01-21391.57320.05326.200.00-28627.23%
AMZN220318P035500002021-05-26 2:27PM EDT2022-03-18483.00364.20370.250.00-130627.95%
AMZN220617P035500002021-06-16 11:01AM EDT2022-06-17461.65419.35426.150.00-246428.24%
AMZN230120P035500002021-05-14 2:25PM EDT2023-01-20655.30580.70588.500.00-1731.68%
AMZN230616P035500002021-06-16 9:37AM EDT2023-06-16626.00578.00597.000.00-1128.75%