U.S. markets close in 3 hours 46 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,376.57-48.95 (-1.43%)
A partir del 12:14p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3700.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C037000002021-09-27 11:57AM EDT2021-10-010.440.400.47-0.08-15.38%5601,15033.59%
AMZN211008C037000002021-09-27 11:55AM EDT2021-10-081.050.971.13-0.51-32.69%55069424.48%
AMZN211015C037000002021-09-27 11:57AM EDT2021-10-152.352.252.43-0.78-24.92%43110,94022.06%
AMZN211022C037000002021-09-27 11:50AM EDT2021-10-223.803.454.30-2.29-37.60%59126321.03%
AMZN211105C037000002021-09-27 10:56AM EDT2021-11-0517.5516.4520.65-8.17-31.77%5325.31%
AMZN211119C037000002021-09-27 11:53AM EDT2021-11-1926.4727.1527.85-9.53-26.47%14470424.06%
AMZN211217C037000002021-09-27 11:54AM EDT2021-12-1745.0745.7546.65-12.53-21.75%5996723.73%
AMZN220121C037000002021-09-27 11:46AM EDT2022-01-2169.0069.8071.75-17.00-19.77%903,59624.00%
AMZN220218C037000002021-09-27 11:42AM EDT2022-02-18100.00100.10102.30-14.40-12.59%417725.73%
AMZN220318C037000002021-09-27 11:04AM EDT2022-03-18117.05118.95121.50-22.23-15.96%51,05625.85%
AMZN220414C037000002021-09-23 3:36PM EDT2022-04-14157.00135.70140.500.00-44926.10%
AMZN220617C037000002021-09-27 10:46AM EDT2022-06-17176.00183.70186.35-29.10-14.19%32,56126.94%
AMZN220916C037000002021-09-27 10:11AM EDT2022-09-16232.20238.25243.20-30.42-11.58%35827.64%
AMZN230120C037000002021-09-27 10:49AM EDT2023-01-20301.62306.60312.45-17.88-5.60%61,37228.28%
AMZN230616C037000002021-09-27 11:07AM EDT2023-06-16381.45379.95390.65-29.55-7.19%212129.18%
AMZN240119C037000002021-09-27 11:57AM EDT2024-01-19478.30469.00490.50-22.73-4.54%2430.03%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P037000002021-09-27 11:51AM EDT2021-10-01332.88322.30327.50+35.94+12.10%43747.45%
AMZN211008P037000002021-09-17 12:16PM EDT2021-10-08234.20322.95324.900.00-606225.54%
AMZN211015P037000002021-09-27 10:34AM EDT2021-10-15347.55323.60326.75+69.20+24.86%226623.40%
AMZN211022P037000002021-09-27 9:45AM EDT2021-10-22351.83319.35332.35+14.33+4.25%54224.82%
AMZN211119P037000002021-09-24 1:19PM EDT2021-11-19320.11346.05351.350.00-1033624.10%
AMZN211217P037000002021-09-27 9:32AM EDT2021-12-17372.13363.00370.65+41.78+12.65%137123.87%
AMZN220121P037000002021-09-27 10:06AM EDT2022-01-21416.74386.35390.30+39.37+10.43%250423.25%
AMZN220218P037000002021-09-23 10:44AM EDT2022-02-18399.14415.35420.700.00-73225.08%
AMZN220318P037000002021-09-23 10:07AM EDT2022-03-18419.43432.00437.150.00-227024.95%
AMZN220414P037000002021-09-22 10:14AM EDT2022-04-14467.75447.75455.550.00-1425.22%
AMZN220617P037000002021-09-24 3:57PM EDT2022-06-17464.80491.55496.400.00-21,46425.75%
AMZN220916P037000002021-09-21 10:23AM EDT2022-09-16579.40542.55546.600.00-32426.12%
AMZN230120P037000002021-09-21 9:30AM EDT2023-01-20621.89600.45606.600.00-114826.40%
AMZN230616P037000002021-09-23 11:03AM EDT2023-06-16646.46659.15672.150.00-25126.84%
AMZN240119P037000002021-09-21 11:23AM EDT2024-01-19756.00726.00745.500.00--126.73%