U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3486.90-2.34 (-0.07%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3800.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C038000002021-06-18 3:48PM EDT2021-06-252.532.502.60+0.21+9.05%81771534.79%
AMZN210702C038000002021-06-18 3:59PM EDT2021-07-026.255.656.40+1.25+25.00%477429.58%
AMZN210709C038000002021-06-18 3:25PM EDT2021-07-099.047.959.40+1.97+27.86%153326.50%
AMZN210716C038000002021-06-18 3:57PM EDT2021-07-1612.5011.4012.50+2.30+22.55%4611,31724.75%
AMZN210723C038000002021-06-18 3:44PM EDT2021-07-2317.9015.4519.55+3.05+20.54%1291,07225.26%
AMZN210730C038000002021-06-18 2:00PM EDT2021-07-3034.6731.6039.70+2.87+9.03%4315729.60%
AMZN210820C038000002021-06-18 3:48PM EDT2021-08-2056.7851.5556.70+4.91+9.47%15879428.03%
AMZN210917C038000002021-06-18 3:56PM EDT2021-09-1778.4275.1079.90+4.52+6.12%8440327.37%
AMZN211015C038000002021-06-18 3:59PM EDT2021-10-15104.2597.70103.35+7.79+8.08%1318927.30%
AMZN211119C038000002021-06-18 3:53PM EDT2021-11-19144.10136.00142.65+8.10+5.96%3026328.75%
AMZN211217C038000002021-06-18 2:00PM EDT2021-12-17159.74155.70162.65+11.30+7.61%1019128.60%
AMZN220121C038000002021-06-18 1:57PM EDT2022-01-21187.13180.05188.40+6.18+3.42%141,23128.71%
AMZN220218C038000002021-06-16 12:21PM EDT2022-02-18215.00206.60216.00+31.84+17.38%21529.52%
AMZN220318C038000002021-06-18 2:25PM EDT2022-03-18228.80224.25234.35+26.00+12.82%467429.53%
AMZN220617C038000002021-06-18 10:28AM EDT2022-06-17290.05283.85295.30+1.45+0.50%201,81630.02%
AMZN230120C038000002021-06-17 3:45PM EDT2023-01-20400.70395.95410.650.00-260830.36%
AMZN230616C038000002021-06-17 3:41PM EDT2023-06-16485.83475.10492.05+3.43+0.71%26631.26%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P038000002021-06-18 3:37PM EDT2021-06-25305.15307.30323.50-2.40-0.78%3647.12%
AMZN210702P038000002021-06-16 12:14PM EDT2021-07-02308.85310.55326.50-71.19-18.73%3235.69%
AMZN210716P038000002021-06-16 2:12PM EDT2021-07-16413.00316.70331.600.00-42327.77%
AMZN210723P038000002021-06-07 12:33PM EDT2021-07-23610.10320.45335.500.00--126.40%
AMZN210730P038000002021-06-16 9:47AM EDT2021-07-30426.20337.80354.500.00-101030.10%
AMZN210820P038000002021-06-18 10:39AM EDT2021-08-20351.80357.45371.70-1.50-0.42%1828.46%
AMZN210917P038000002021-06-17 3:18PM EDT2021-09-17375.50380.05391.800.00-1015627.18%
AMZN211015P038000002021-06-17 2:40PM EDT2021-10-15398.00401.60413.10-5.00-1.24%24926.85%
AMZN211119P038000002021-05-03 12:20PM EDT2021-11-19526.60641.65650.300.00-181950.37%
AMZN211217P038000002021-06-14 9:43AM EDT2021-12-17538.10456.55468.300.00-11727.82%
AMZN220121P038000002021-06-16 9:32AM EDT2022-01-21478.00478.30490.40-4.57-0.95%114627.65%
AMZN220318P038000002021-06-03 3:50PM EDT2022-03-18718.33520.85532.400.00-238428.27%
AMZN220617P038000002021-06-18 12:38PM EDT2022-06-17574.76575.20588.00+1.58+0.28%4689328.56%
AMZN230120P038000002021-05-19 10:26AM EDT2023-01-20829.60671.30687.150.00-17428.30%
AMZN230616P038000002021-06-09 12:59PM EDT2023-06-16833.00733.00750.500.00-6328.52%