U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,302.93+81.38 (+3.66%)
Al cierre: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:3700.00
Llamadaspor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220603C037000002022-05-26 1:19PM EDT2022-06-030.030.000.260.00-176120.12%
AMZN220617C037000002022-05-27 3:46PM EDT2022-06-170.360.230.49+0.01+2.86%3184,53472.07%
AMZN220715C037000002022-05-27 3:14PM EDT2022-07-150.920.551.24-0.07-7.07%631251.07%
AMZN220819C037000002022-05-27 3:43PM EDT2022-08-192.542.102.87-0.04-1.55%210144.80%
AMZN220916C037000002022-05-27 1:26PM EDT2022-09-164.093.304.30+0.49+13.61%356741.02%
AMZN221021C037000002022-05-27 10:46AM EDT2022-10-215.865.506.80+1.24+26.84%115138.40%
AMZN221118C037000002022-05-26 10:29AM EDT2022-11-188.608.8010.450.00-113537.86%
AMZN230120C037000002022-05-27 3:44PM EDT2023-01-2016.4915.7517.60+2.49+17.79%1033,01735.83%
AMZN230317C037000002022-05-27 12:05PM EDT2023-03-1724.6024.0528.70+2.56+11.62%625135.84%
AMZN230616C037000002022-05-25 10:02AM EDT2023-06-1630.4840.7547.350.00-813135.44%
AMZN230915C037000002022-05-26 12:38PM EDT2023-09-1560.0061.6069.700.00-12935.53%
AMZN240119C037000002022-05-27 12:26PM EDT2024-01-1988.0089.3097.00+11.65+15.26%121235.05%
AMZN240621C037000002022-05-27 2:59PM EDT2024-06-21125.70123.50139.00+10.70+9.30%33135.48%
Ponepor3 de junio de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220617P037000002022-05-26 1:06PM EDT2022-06-171,450.001,393.701,399.650.00-11035690.06%
AMZN220715P037000002022-05-10 3:34PM EDT2022-07-151,524.911,388.901,407.000.00-2051.28%
AMZN220819P037000002022-05-26 11:10AM EDT2022-08-191,479.631,388.551,407.000.00-2054.40%
AMZN220916P037000002022-05-23 10:56AM EDT2022-09-161,601.881,389.901,407.000.00-410147.06%
AMZN221021P037000002022-05-20 10:19AM EDT2022-10-211,525.001,390.001,407.000.00-1141.06%
AMZN221118P037000002022-05-17 11:10AM EDT2022-11-181,465.991,390.651,403.900.00-1135.35%
AMZN230120P037000002022-05-25 9:43AM EDT2023-01-201,601.001,391.551,408.850.00-4733.28%
AMZN230317P037000002022-05-27 9:30AM EDT2023-03-171,440.101,394.001,412.00-41.93-2.83%220731.31%
AMZN230616P037000002022-05-23 9:41AM EDT2023-06-161,546.501,397.001,415.000.00-112428.38%
AMZN230915P037000002022-05-17 2:44PM EDT2023-09-151,446.951,402.001,420.500.00-61227.01%
AMZN240119P037000002022-05-26 9:37AM EDT2024-01-191,530.681,410.501,424.800.00-47024.94%
AMZN240621P037000002022-05-24 3:03PM EDT2024-06-211,638.181,418.001,435.650.00-61524.09%