U.S. markets close in 1 hour 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3451.91-51.91 (-1.48%)
A partir del 2:18p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3700.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C037000002021-06-24 2:02PM EDT2021-06-250.440.400.61-0.25-36.23%1,4472,35543.23%
AMZN210702C037000002021-06-24 2:00PM EDT2021-07-023.273.303.45-2.23-40.55%62250727.37%
AMZN210709C037000002021-06-24 1:53PM EDT2021-07-095.605.506.30-4.25-43.15%10113523.50%
AMZN210716C037000002021-06-24 2:03PM EDT2021-07-169.809.9010.15-6.43-39.62%4584,17922.19%
AMZN210723C037000002021-06-24 1:35PM EDT2021-07-2314.2014.2516.85-9.43-39.91%1112,22122.62%
AMZN210730C037000002021-06-24 1:50PM EDT2021-07-3034.4934.6038.45-17.11-33.16%2130127.61%
AMZN210820C037000002021-06-24 2:01PM EDT2021-08-2055.6555.5557.40-17.75-24.18%24885226.38%
AMZN210917C037000002021-06-24 2:00PM EDT2021-09-1781.4780.8582.75-20.26-19.92%11953726.06%
AMZN211015C037000002021-06-24 1:49PM EDT2021-10-15102.82104.25106.80-24.63-19.33%1226526.08%
AMZN211119C037000002021-06-24 1:18PM EDT2021-11-19142.62144.35147.65-24.18-14.50%1311127.75%
AMZN211217C037000002021-06-24 1:58PM EDT2021-12-17164.40164.60167.55-21.45-11.54%2939327.62%
AMZN220121C037000002021-06-24 1:35PM EDT2022-01-21188.00189.00192.05-26.71-12.44%213,39127.64%
AMZN220218C037000002021-06-24 9:54AM EDT2022-02-18248.80215.65220.05-0.51-0.20%34228.54%
AMZN220318C037000002021-06-22 12:02PM EDT2022-03-18262.60235.20238.800.00-11,00928.62%
AMZN220617C037000002021-06-24 12:39PM EDT2022-06-17295.13297.75302.55-35.45-10.72%71,22729.43%
AMZN230120C037000002021-06-24 1:49PM EDT2023-01-20410.00414.90420.55-36.75-8.23%21,24730.06%
AMZN230616C037000002021-06-17 12:52PM EDT2023-06-16506.00488.15503.000.00-11631.08%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P037000002021-06-24 1:45PM EDT2021-06-25256.30243.80253.35+49.20+23.76%161263.68%
AMZN210702P037000002021-06-24 10:35AM EDT2021-07-02199.35251.60255.10-6.33-3.08%31432.18%
AMZN210709P037000002021-06-18 3:20PM EDT2021-07-09194.95252.15258.700.00-1126.94%
AMZN210716P037000002021-06-22 2:55PM EDT2021-07-16215.94252.35260.300.00-215723.40%
AMZN210723P037000002021-06-15 3:46PM EDT2021-07-23324.49255.00269.650.00--124.58%
AMZN210730P037000002021-06-22 3:49PM EDT2021-07-30240.90276.20289.500.00-8728.50%
AMZN210820P037000002021-06-24 9:44AM EDT2021-08-20257.13298.95304.20-4.86-1.86%73926.11%
AMZN210917P037000002021-06-24 12:44PM EDT2021-09-17303.45322.85327.75+4.65+1.56%42825.55%
AMZN211015P037000002021-06-18 10:14AM EDT2021-10-15332.00345.25351.300.00-21725.59%
AMZN211119P037000002021-06-24 9:33AM EDT2021-11-19387.45382.55387.30+28.20+7.85%519426.76%
AMZN211217P037000002021-06-22 11:56AM EDT2021-12-17378.60402.30408.400.00-63026.85%
AMZN220121P037000002021-06-23 3:44PM EDT2022-01-21403.25425.45428.450.00-3551126.52%
AMZN220218P037000002021-06-07 11:01AM EDT2022-02-18611.60452.45457.700.00-2727.61%
AMZN220318P037000002021-06-07 1:59PM EDT2022-03-18442.60467.25472.050.00-221327.36%
AMZN220617P037000002021-06-22 12:55PM EDT2022-06-17500.00523.95529.150.00-116627.87%
AMZN230120P037000002021-06-24 1:22PM EDT2023-01-20624.54626.40632.10+12.98+2.12%205627.98%
AMZN230616P037000002021-06-03 9:38AM EDT2023-06-16665.46684.30699.250.00-1428.44%