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:3650.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C036500002021-09-17 3:59PM EDT2021-09-241.251.001.25-0.54-30.17%57871922.16%
AMZN211001C036500002021-09-17 3:58PM EDT2021-10-014.814.255.00-1.24-20.50%26534820.05%
AMZN211008C036500002021-09-17 3:58PM EDT2021-10-089.808.5510.05-1.55-13.66%237219.55%
AMZN211015C036500002021-09-17 3:59PM EDT2021-10-1515.5514.6015.65-2.50-13.85%3211,63419.40%
AMZN211022C036500002021-09-17 3:59PM EDT2021-10-2222.1020.9524.15-5.00-18.45%765820.29%
AMZN211119C036500002021-09-17 3:53PM EDT2021-11-1969.3768.0570.35-5.88-7.81%13045324.85%
AMZN211217C036500002021-09-17 3:28PM EDT2021-12-1796.0594.4097.00-7.95-7.64%1231424.86%
AMZN220121C036500002021-09-17 3:35PM EDT2022-01-21127.00124.10127.50-7.75-5.75%221,20725.07%
AMZN220318C036500002021-09-17 10:09AM EDT2022-03-18193.25180.50185.30+12.56+6.95%168426.93%
AMZN220617C036500002021-09-17 11:08AM EDT2022-06-17258.95251.45256.75+29.95+13.08%3765928.02%
AMZN220916C036500002021-09-15 2:03PM EDT2022-09-16309.00308.85315.900.00-24028.56%
AMZN230120C036500002021-09-17 9:59AM EDT2023-01-20396.60376.00386.70+15.20+3.99%127729.03%
AMZN230616C036500002021-09-14 10:45AM EDT2023-06-16457.72447.80463.650.00-56029.68%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P036500002021-09-17 3:10PM EDT2021-09-24193.02184.80194.95+22.64+13.29%251832.77%
AMZN211001P036500002021-09-17 3:10PM EDT2021-10-01195.88187.35197.75-2.82-1.42%12024.41%
AMZN211008P036500002021-09-15 1:47PM EDT2021-10-08205.02190.70202.150.00-2322.06%
AMZN211015P036500002021-09-17 3:34PM EDT2021-10-15202.65198.35207.05+17.90+9.69%4156721.02%
AMZN211022P036500002021-09-17 10:36AM EDT2021-10-22198.70204.20215.40+1.10+0.56%5621.53%
AMZN211119P036500002021-09-17 3:53PM EDT2021-11-19257.25252.25257.45+10.79+4.38%715224.79%
AMZN211217P036500002021-09-15 10:38AM EDT2021-12-17310.16277.30282.350.00-416524.54%
AMZN220121P036500002021-09-16 9:57AM EDT2022-01-21311.80304.35310.250.00-123824.47%
AMZN220318P036500002021-09-10 10:39AM EDT2022-03-18355.25357.95364.400.00-11,48626.08%
AMZN220617P036500002021-08-27 11:14AM EDT2022-06-17501.87424.05430.550.00-121226.89%
AMZN220916P036500002021-09-09 12:04PM EDT2022-09-16460.50476.45484.200.00-41627.19%
AMZN230120P036500002021-09-01 10:54AM EDT2023-01-20513.85535.30546.300.00-911927.32%
AMZN230616P036500002021-08-25 5:23PM EDT2023-06-16559.49595.25611.100.00-1027.51%