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:3900.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C039000002021-06-18 3:59PM EDT2021-06-251.261.271.550.00-52438546.92%
AMZN210702C039000002021-06-18 3:55PM EDT2021-07-023.983.504.15+0.98+32.67%515935.85%
AMZN210709C039000002021-06-18 12:41PM EDT2021-07-095.454.856.00+1.20+28.24%21830.68%
AMZN210716C039000002021-06-18 3:58PM EDT2021-07-167.856.908.00+1.90+31.93%19889127.92%
AMZN210723C039000002021-06-18 1:01PM EDT2021-07-2310.469.5012.05+1.17+12.59%2820527.32%
AMZN210730C039000002021-06-18 3:45PM EDT2021-07-3025.2021.5025.50+4.20+20.00%285630.66%
AMZN210820C039000002021-06-18 3:52PM EDT2021-08-2040.0035.7039.60+5.44+15.74%3701,00128.79%
AMZN210917C039000002021-06-18 3:38PM EDT2021-09-1758.3554.6059.20+3.95+7.26%1242827.81%
AMZN211015C039000002021-06-18 3:12PM EDT2021-10-1574.5074.5579.55+1.51+2.07%1319727.54%
AMZN211119C039000002021-06-18 3:58PM EDT2021-11-19115.00108.40115.10+7.27+6.75%49628.82%
AMZN211217C039000002021-06-18 2:34PM EDT2021-12-17130.59127.50133.75+10.49+8.73%1121428.63%
AMZN220121C039000002021-06-18 12:54PM EDT2022-01-21156.12150.50157.30+5.00+3.31%131,53628.61%
AMZN220218C039000002021-05-26 2:47PM EDT2022-02-18113.25177.25184.400.00--5029.47%
AMZN220318C039000002021-06-18 2:40PM EDT2022-03-18195.81195.40202.20+2.26+1.17%58129.47%
AMZN220617C039000002021-06-17 1:44PM EDT2022-06-17250.00251.30260.950.00-168629.90%
AMZN230120C039000002021-06-18 11:04AM EDT2023-01-20370.00364.90375.60+0.50+0.14%223030.27%
AMZN230616C039000002021-06-18 1:03PM EDT2023-06-16450.82440.15457.50+0.82+0.18%131231.21%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P039000002021-06-17 1:52PM EDT2021-06-25417.75406.55422.000.00-1565.24%
AMZN210702P039000002021-06-15 10:23AM EDT2021-07-02521.10408.35423.850.00--344.06%
AMZN210716P039000002021-06-18 2:44PM EDT2021-07-16426.50411.65426.90+15.25+3.71%13231.89%
AMZN210730P039000002021-06-16 9:47AM EDT2021-07-30518.40425.20441.700.00-101031.82%
AMZN210820P039000002021-06-18 10:39AM EDT2021-08-20434.06440.50453.95-17.27-3.83%21529.13%
AMZN210917P039000002021-06-17 9:32AM EDT2021-09-17522.00458.40470.950.00-5827.57%
AMZN211015P039000002021-06-17 3:37PM EDT2021-10-15478.33477.50489.100.00-21027.00%
AMZN211119P039000002021-05-03 11:11AM EDT2021-11-19594.70703.00712.100.00-1550.49%
AMZN211217P039000002021-04-30 9:52AM EDT2021-12-17538.40718.85734.100.00-12548.69%
AMZN220121P039000002021-06-17 11:33AM EDT2022-01-21567.25548.10561.00-82.61-12.71%29427.68%
AMZN220218P039000002021-05-26 2:47PM EDT2022-02-18718.55571.75584.400.00--1228.27%
AMZN220318P039000002021-05-21 10:54AM EDT2022-03-18791.28588.70598.150.00-27327.99%
AMZN220617P039000002021-06-18 12:38PM EDT2022-06-17641.20642.15655.00+1.20+0.19%4652328.51%
AMZN230120P039000002021-06-08 1:30PM EDT2023-01-20864.27736.40752.250.00-27228.21%