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:4000.00
Llamadaspor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625C040000002021-06-18 3:59PM EDT2021-06-250.850.850.95+0.12+16.44%7881,12151.66%
AMZN210702C040000002021-06-18 3:58PM EDT2021-07-022.652.382.73+0.65+32.50%21822239.26%
AMZN210709C040000002021-06-18 3:46PM EDT2021-07-093.853.304.25+1.20+45.28%1983933.70%
AMZN210716C040000002021-06-18 3:59PM EDT2021-07-165.855.205.75+1.85+46.25%1,3335,30730.51%
AMZN210723C040000002021-06-18 3:52PM EDT2021-07-237.496.508.40+1.74+30.26%6627929.28%
AMZN210730C040000002021-06-18 3:53PM EDT2021-07-3017.0014.9018.50+3.34+24.45%20527732.16%
AMZN210820C040000002021-06-18 3:59PM EDT2021-08-2026.4024.7527.00+2.40+10.00%3802,96128.99%
AMZN210917C040000002021-06-18 3:57PM EDT2021-09-1742.8139.8043.60+3.70+9.46%1731,28128.01%
AMZN211015C040000002021-06-18 3:52PM EDT2021-10-1561.5556.5061.00+4.58+8.04%3641527.62%
AMZN211119C040000002021-06-18 3:56PM EDT2021-11-1992.0087.3092.60+6.16+7.18%1932128.79%
AMZN211217C040000002021-06-18 3:59PM EDT2021-12-17110.15103.90109.55+5.28+5.03%2930828.55%
AMZN220121C040000002021-06-18 3:41PM EDT2022-01-21132.00125.30131.45+6.00+4.76%1033,12128.51%
AMZN220218C040000002021-06-11 1:13PM EDT2022-02-18104.93150.15157.950.00-13129.44%
AMZN220318C040000002021-06-18 2:49PM EDT2022-03-18168.40166.40173.25+0.90+0.54%655329.28%
AMZN220617C040000002021-06-18 3:55PM EDT2022-06-17230.88222.15231.80+6.70+2.99%151,48429.85%
AMZN230120C040000002021-06-18 3:43PM EDT2023-01-20343.00330.90343.15+9.20+2.76%441,80130.14%
AMZN230616C040000002021-06-18 3:49PM EDT2023-06-16418.85408.00425.00+8.22+2.00%81,00331.12%
Ponepor25 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210625P040000002021-06-14 12:00AM EDT2021-06-25643.65506.10520.000.00--172.17%
AMZN210702P040000002021-06-17 10:23AM EDT2021-07-02570.55506.80522.60+570.55--149.90%
AMZN210716P040000002021-06-17 10:05AM EDT2021-07-16576.10509.00523.750.00-23934.80%
AMZN210730P040000002021-06-17 2:47PM EDT2021-07-30522.66518.95530.00+522.66--131.42%
AMZN210820P040000002021-06-18 10:37AM EDT2021-08-20521.77528.90542.70-20.23-3.73%113529.83%
AMZN210917P040000002021-06-17 3:17PM EDT2021-09-17540.00543.50555.600.00-61227.79%
AMZN211015P040000002021-06-17 3:21PM EDT2021-10-15556.00558.90570.700.00-4927.05%
AMZN211119P040000002021-05-04 9:49AM EDT2021-11-19733.10827.75838.700.00-25156.25%
AMZN211217P040000002021-06-17 1:34PM EDT2021-12-17612.00603.45617.800.00-11127.99%
AMZN220121P040000002021-06-17 1:55PM EDT2022-01-21628.22622.15637.000.00-112527.73%
AMZN220218P040000002021-06-14 10:36AM EDT2022-02-18736.70644.30659.750.00--128.36%
AMZN220318P040000002021-06-08 9:42AM EDT2022-03-18833.48660.40672.250.00-28528.02%
AMZN220617P040000002021-06-17 2:02PM EDT2022-06-17716.79711.70726.300.00-224228.46%
AMZN230120P040000002021-06-18 1:08PM EDT2023-01-20803.70804.60820.25-71.58-8.18%21,19328.09%
AMZN230616P040000002021-06-18 3:49PM EDT2023-06-16870.00866.00882.00-39.70-4.36%187128.29%