U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,462.52-25.72 (-0.74%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Golpe:3800.00
Llamadaspor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924C038000002021-09-17 3:27PM EDT2021-09-240.290.230.32-0.13-30.95%7341629.59%
AMZN211001C038000002021-09-17 3:57PM EDT2021-10-011.200.941.34-0.44-26.83%7718024.38%
AMZN211008C038000002021-09-17 3:49PM EDT2021-10-082.552.192.74-0.47-15.56%395922.17%
AMZN211015C038000002021-09-17 3:53PM EDT2021-10-154.404.054.60-0.40-8.33%2275,09321.09%
AMZN211022C038000002021-09-17 3:53PM EDT2021-10-227.406.457.65-0.55-6.92%7424821.03%
AMZN211119C038000002021-09-17 3:53PM EDT2021-11-1934.2033.4034.90-3.60-9.52%951,65424.38%
AMZN211217C038000002021-09-17 3:45PM EDT2021-12-1755.9753.3555.25-5.13-8.40%4265824.28%
AMZN220121C038000002021-09-17 3:29PM EDT2022-01-2180.3078.3580.95-3.99-4.73%91,96824.51%
AMZN220218C038000002021-09-17 3:53PM EDT2022-02-18110.60110.05113.45-5.65-4.86%2128226.30%
AMZN220318C038000002021-09-17 3:33PM EDT2022-03-18131.73129.15133.10-8.27-5.91%193326.40%
AMZN220414C038000002021-09-15 3:22PM EDT2022-04-14154.40146.40153.250.00-14226.71%
AMZN220617C038000002021-09-16 3:07PM EDT2022-06-17211.05196.60201.250.00-52,11927.58%
AMZN220916C038000002021-09-17 1:04PM EDT2022-09-16263.00253.05259.30+28.59+12.20%16328.20%
AMZN230120C038000002021-09-16 2:43PM EDT2023-01-20334.00319.50329.200.00-268528.72%
AMZN230616C038000002021-09-16 1:44PM EDT2023-06-16401.78390.10405.950.00-112529.40%
Ponepor24 de septiembre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210924P038000002021-09-17 3:16PM EDT2021-09-24347.40333.00344.05+10.39+3.08%40648.34%
AMZN211001P038000002021-09-14 9:56AM EDT2021-10-01334.19333.60344.500.00-1333.35%
AMZN211008P038000002021-09-08 3:23PM EDT2021-10-08281.33333.60345.500.00-4627.74%
AMZN211015P038000002021-09-17 3:16PM EDT2021-10-15350.00336.50347.00+24.00+7.36%1130524.90%
AMZN211022P038000002021-09-14 9:46AM EDT2021-10-22335.60337.80349.750.00-21523.70%
AMZN211119P038000002021-09-17 11:40AM EDT2021-11-19365.95366.30374.15+1.05+0.29%774724.85%
AMZN211217P038000002021-09-17 11:29AM EDT2021-12-17382.10385.85391.80-12.13-3.08%1037624.13%
AMZN220121P038000002021-09-17 11:09AM EDT2022-01-21405.28408.10415.25+21.58+5.62%258624.06%
AMZN220218P038000002021-09-09 9:50AM EDT2022-02-18400.52437.70445.900.00-19025.70%
AMZN220318P038000002021-09-08 9:46AM EDT2022-03-18435.96455.55463.500.00-139525.63%
AMZN220617P038000002021-09-10 3:58PM EDT2022-06-17521.50517.85525.600.00-384726.46%
AMZN220916P038000002021-09-09 2:24PM EDT2022-09-16557.45569.65578.300.00-13926.86%
AMZN230120P038000002021-09-10 11:24AM EDT2023-01-20622.37627.35639.500.00-314927.04%
AMZN230616P038000002021-09-09 11:30AM EDT2023-06-16670.40686.75702.600.00-11227.19%