U.S. markets close in 1 hour 50 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2,096.67-54.47 (-2.53%)
A partir del 02:10PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:4000.00
Llamadaspor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527C040000002022-05-24 1:31PM EDT2022-05-270.010.000.010.00-75849156.25%
AMZN220603C040000002022-05-24 11:05AM EDT2022-06-030.010.010.03-0.05-83.33%20353103.13%
AMZN220617C040000002022-05-24 1:18PM EDT2022-06-170.190.150.22-0.06-24.00%2177,66780.57%
AMZN220715C040000002022-05-23 12:03PM EDT2022-07-150.610.240.550.00-189959.16%
AMZN220819C040000002022-05-24 1:13PM EDT2022-08-191.390.951.75+0.07+5.30%837252.04%
AMZN220916C040000002022-05-23 2:37PM EDT2022-09-162.152.002.46-0.22-9.28%11,07748.67%
AMZN221021C040000002022-05-23 1:50PM EDT2022-10-212.851.803.550.00-3650344.73%
AMZN230120C040000002022-05-24 12:18PM EDT2023-01-206.535.907.30-0.67-9.31%1412,66439.21%
AMZN230317C040000002022-05-24 11:58AM EDT2023-03-1710.909.5012.70-0.85-7.23%1949138.71%
AMZN230616C040000002022-05-24 1:10PM EDT2023-06-1619.0017.3022.10-2.05-9.74%1089037.59%
AMZN230915C040000002022-05-23 10:01AM EDT2023-09-1529.5026.4533.800.00-33037.03%
AMZN240119C040000002022-05-24 1:28PM EDT2024-01-1945.3043.8549.55-4.70-9.40%2086336.07%
AMZN240621C040000002022-05-23 10:09AM EDT2024-06-2167.0063.5579.900.00-107236.59%
Ponepor27 de mayo de 2022
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN220527P040000002022-05-12 3:28PM EDT2022-05-271,883.131,910.001,915.850.00-20318.63%
AMZN220603P040000002022-05-10 9:51AM EDT2022-06-031,805.611,906.901,913.500.00-860182.24%
AMZN220617P040000002022-05-18 3:20PM EDT2022-06-171,867.501,908.851,915.950.00-16059126.33%
AMZN220715P040000002022-05-05 10:47AM EDT2022-07-151,649.751,906.651,915.050.00-83084.27%
AMZN220819P040000002022-05-10 9:41AM EDT2022-08-191,800.091,907.851,917.150.00-1067.54%
AMZN220916P040000002022-05-12 3:34PM EDT2022-09-161,880.731,905.201,914.750.00-2155.98%
AMZN221021P040000002022-04-25 12:15PM EDT2022-10-211,145.001,903.101,916.900.00-13055.14%
AMZN230120P040000002022-05-24 12:08PM EDT2023-01-201,919.381,906.551,917.85+77.76+4.22%117044.14%
AMZN230317P040000002022-05-24 12:20PM EDT2023-03-171,917.071,903.951,921.80+81.67+4.45%18141.60%
AMZN230616P040000002022-05-19 11:13AM EDT2023-06-161,813.621,902.001,919.800.00-344935.68%
AMZN230915P040000002022-05-17 2:49PM EDT2023-09-151,709.001,900.001,919.800.00-1632.16%
AMZN240119P040000002022-05-24 10:18AM EDT2024-01-191,970.751,902.001,916.80+130.87+7.11%218427.66%
AMZN240621P040000002022-05-10 2:46PM EDT2024-06-211,930.001,907.001,927.000.00-1627.46%