U.S. markets close in 4 hours

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,374.77-50.75 (-1.48%)
A partir del 12:00p.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:3750.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C037500002021-09-27 11:30AM EDT2021-10-010.300.280.36-0.04-11.76%51450036.79%
AMZN211008C037500002021-09-27 11:11AM EDT2021-10-080.720.690.85-0.35-32.71%42928226.50%
AMZN211015C037500002021-09-27 11:39AM EDT2021-10-151.751.661.78-0.43-19.72%15279723.52%
AMZN211022C037500002021-09-27 10:18AM EDT2021-10-222.602.563.05-1.40-35.00%1310322.05%
AMZN211105C037500002021-09-27 10:14AM EDT2021-11-0512.0011.3515.65-4.58-27.62%1225.70%
AMZN211119C037500002021-09-27 11:32AM EDT2021-11-1920.4019.7520.30-6.93-25.36%6251623.85%
AMZN211217C037500002021-09-27 11:36AM EDT2021-12-1736.3835.4536.55-8.67-19.25%3047523.51%
AMZN220121C037500002021-09-27 11:35AM EDT2022-01-2159.4657.5558.70-12.74-17.65%361,00223.69%
AMZN220318C037500002021-09-27 11:14AM EDT2022-03-18105.00103.35105.55-15.00-12.50%1023025.56%
AMZN220617C037500002021-09-27 10:04AM EDT2022-06-17159.90164.50167.35-27.70-14.77%261326.60%
AMZN220916C037500002021-09-24 3:13PM EDT2022-09-16235.00219.20223.250.00-14227.35%
AMZN230120C037500002021-09-23 1:14PM EDT2023-01-20310.50285.80291.200.00-246527.99%
AMZN230616C037500002021-09-23 11:21AM EDT2023-06-16374.85358.00368.200.00-359328.89%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P037500002021-09-24 2:44PM EDT2021-10-01349.80378.20385.450.00-382458.67%
AMZN211008P037500002021-09-20 11:42AM EDT2021-10-08394.18380.35382.800.00-2639.07%
AMZN211015P037500002021-09-27 9:30AM EDT2021-10-15377.03379.20386.80-2.72-0.72%16634.41%
AMZN211022P037500002021-09-20 9:30AM EDT2021-10-22361.32376.95390.100.00-51031.44%
AMZN211119P037500002021-09-16 3:18PM EDT2021-11-19310.67396.40400.450.00-416425.54%
AMZN211217P037500002021-09-22 3:25PM EDT2021-12-17405.28410.75417.800.00-218124.90%
AMZN220121P037500002021-09-22 3:53PM EDT2022-01-21424.80428.95438.050.00-1012424.40%
AMZN220318P037500002021-09-08 10:21AM EDT2022-03-18387.49473.70479.050.00-122725.37%
AMZN220617P037500002021-09-21 9:30AM EDT2022-06-17545.87529.90534.800.00-149425.90%
AMZN220916P037500002021-09-09 11:52AM EDT2022-09-16522.35578.75585.150.00-11926.34%
AMZN230120P037500002021-09-09 10:56AM EDT2023-01-20569.50636.25643.750.00-110726.53%
AMZN230616P037500002021-09-23 11:21AM EDT2023-06-16685.15695.20708.750.00-357226.95%