U.S. markets close in 3 hours 16 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.20-51.32 (-1.50%)
A partir del 12:44p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3600.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C036000002021-09-27 12:28PM EDT2021-10-010.950.911.01-0.36-27.48%1,3251,24327.91%
AMZN211008C036000002021-09-27 12:20PM EDT2021-10-082.472.322.46-2.06-45.47%89786921.07%
AMZN211015C036000002021-09-27 12:28PM EDT2021-10-155.305.255.45-3.55-40.11%8,59014,44119.88%
AMZN211022C036000002021-09-27 12:26PM EDT2021-10-229.508.959.60-6.00-38.71%3,42035019.69%
AMZN211105C036000002021-09-27 12:17PM EDT2021-11-0535.1532.0038.85-11.26-24.26%923725.91%
AMZN211119C036000002021-09-27 12:27PM EDT2021-11-1946.8046.4047.05-14.20-23.28%1432,99424.29%
AMZN211217C036000002021-09-27 12:19PM EDT2021-12-1771.9070.0071.20-14.45-16.73%872,05924.17%
AMZN220121C036000002021-09-27 12:19PM EDT2022-01-21101.0198.65100.95-16.77-14.24%912,96524.56%
AMZN220218C036000002021-09-27 12:23PM EDT2022-02-18134.55132.05135.00-12.65-8.59%2044826.32%
AMZN220318C036000002021-09-27 11:11AM EDT2022-03-18149.60151.45154.85-14.40-8.78%21,16626.33%
AMZN220414C036000002021-09-27 10:01AM EDT2022-04-14163.37169.65174.75-27.63-14.47%11926.55%
AMZN220617C036000002021-09-27 10:34AM EDT2022-06-17211.50218.85222.20-27.95-11.67%21,76327.33%
AMZN220916C036000002021-09-27 12:22PM EDT2022-09-16279.60275.65281.10-15.40-5.22%104828.04%
AMZN230120C036000002021-09-27 9:33AM EDT2023-01-20340.00343.60350.35-25.12-6.88%11,14828.58%
AMZN230616C036000002021-09-27 11:27AM EDT2023-06-16420.30420.15429.50-6.47-1.52%140229.49%
AMZN240119C036000002021-09-24 1:02PM EDT2024-01-19537.67509.50529.000.00-11030.29%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P036000002021-09-27 10:53AM EDT2021-10-01241.45221.70228.10+66.20+37.77%2018632.23%
AMZN211008P036000002021-09-27 11:35AM EDT2021-10-08227.95223.90228.90+28.21+14.12%127022.09%
AMZN211015P036000002021-09-27 10:54AM EDT2021-10-15244.95225.10230.05+61.48+33.51%575518.79%
AMZN211022P036000002021-09-27 9:45AM EDT2021-10-22256.83226.60238.65+48.71+23.40%535421.46%
AMZN211119P036000002021-09-24 3:52PM EDT2021-11-19287.25265.25270.05+56.64+24.56%12,13423.64%
AMZN211217P036000002021-09-27 12:20PM EDT2021-12-17288.10289.95292.40-3.58-1.23%3357023.36%
AMZN220121P036000002021-09-23 2:51PM EDT2022-01-21288.93315.25318.950.00-994323.46%
AMZN220218P036000002021-09-22 1:00PM EDT2022-02-18365.35346.60351.150.00-56825.15%
AMZN220318P036000002021-09-17 1:54PM EDT2022-03-18327.50364.90370.750.00-119825.24%
AMZN220414P036000002021-09-17 11:12AM EDT2022-04-14344.05380.15387.600.00-11725.23%
AMZN220617P036000002021-09-23 1:40PM EDT2022-06-17405.20426.45431.150.00-21,37325.86%
AMZN220916P036000002021-09-27 11:07AM EDT2022-09-16482.00478.10484.90+0.05+0.01%15626.40%
AMZN230120P036000002021-09-24 1:24PM EDT2023-01-20524.33536.80544.950.00-189926.59%
AMZN230616P036000002021-09-20 3:12PM EDT2023-06-16657.25598.65610.500.00-30038826.99%
AMZN240119P036000002021-09-23 11:03AM EDT2024-01-19657.46664.00684.000.00-2326.86%