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:3650.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C036500002021-06-18 3:59PM EDT2021-06-257.607.357.60+0.07+0.93%1,38564627.48%
AMZN210702C036500002021-06-18 3:54PM EDT2021-07-0216.0015.2016.30+1.50+10.34%35011824.90%
AMZN210709C036500002021-06-18 3:46PM EDT2021-07-0924.1221.0023.30+4.59+23.50%308123.33%
AMZN210716C036500002021-06-18 3:53PM EDT2021-07-1630.2029.0531.30+2.20+7.86%3941,17722.93%
AMZN210723C036500002021-06-18 3:58PM EDT2021-07-2344.0035.8044.50+5.37+13.90%3716824.24%
AMZN210730C036500002021-06-18 3:37PM EDT2021-07-3070.9763.5573.00+6.26+9.67%197028.93%
AMZN210820C036500002021-06-18 2:48PM EDT2021-08-2098.8590.2095.70+8.43+9.32%7138227.84%
AMZN210917C036500002021-06-18 12:52PM EDT2021-09-17123.00118.30124.45+3.17+2.65%1641127.49%
AMZN211015C036500002021-06-18 3:03PM EDT2021-10-15145.27144.15151.60+10.77+8.01%2918827.55%
AMZN211119C036500002021-06-18 3:25PM EDT2021-11-19192.77186.40194.35+5.00+2.66%14729.03%
AMZN211217C036500002021-06-18 3:19PM EDT2021-12-17213.45207.65215.85+20.70+10.74%83428.91%
AMZN220121C036500002021-06-18 3:57PM EDT2022-01-21240.30232.10242.95+12.80+5.63%251,11129.02%
AMZN220318C036500002021-06-18 10:29AM EDT2022-03-18289.50279.10290.55+37.10+14.70%3134929.83%
AMZN220617C036500002021-06-18 3:50PM EDT2022-06-17352.29339.55351.15+22.29+6.75%2559630.20%
AMZN230120C036500002021-06-18 3:27PM EDT2023-01-20464.14452.20466.65+6.59+1.44%116830.49%
AMZN230616C036500002021-06-03 3:07PM EDT2023-06-16371.90529.25547.500.00-11831.37%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P036500002021-06-18 12:49PM EDT2021-06-25161.90162.85176.30-0.20-0.12%2018332.69%
AMZN210702P036500002021-06-17 12:12PM EDT2021-07-02199.70171.15185.450.00-486828.11%
AMZN210709P036500002021-06-17 2:47PM EDT2021-07-09179.91177.40188.900.00-2124.35%
AMZN210716P036500002021-06-18 3:59PM EDT2021-07-16190.56190.60198.55+1.41+0.75%165524.29%
AMZN210820P036500002021-06-09 11:25AM EDT2021-08-20398.18248.05259.150.00-12827.91%
AMZN210917P036500002021-06-14 11:11AM EDT2021-09-17359.40275.00285.850.00-14627.25%
AMZN211015P036500002021-06-18 3:25PM EDT2021-10-15297.90300.25309.65-212.10-41.59%12626.92%
AMZN211119P036500002021-06-17 12:01PM EDT2021-11-19356.20339.65349.500.00-22528.16%
AMZN211217P036500002021-06-18 12:11PM EDT2021-12-17359.80358.75371.40-150.50-29.49%51528.15%
AMZN220121P036500002021-06-16 3:56PM EDT2022-01-21381.17382.70393.85-38.57-9.19%26427.89%
AMZN220318P036500002021-05-26 3:38PM EDT2022-03-18558.00426.10437.750.00-32128.53%
AMZN220617P036500002021-06-18 3:51PM EDT2022-06-17480.22481.55492.60-74.88-13.49%1514528.67%
AMZN230120P036500002021-05-17 3:47PM EDT2023-01-20693.30610.60621.500.00-4030.05%