U.S. markets close in 4 hours 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3,367.24-58.28 (-1.70%)
A partir del 11:45a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:4400.00
Llamadaspor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001C044000002021-09-24 3:28PM EDT2021-10-010.050.000.050.00-3723667.19%
AMZN211008C044000002021-09-27 10:04AM EDT2021-10-080.100.050.11-0.03-23.08%13748.44%
AMZN211015C044000002021-09-27 10:31AM EDT2021-10-150.210.150.37-0.11-34.38%137043.04%
AMZN211022C044000002021-09-23 1:24PM EDT2021-10-220.340.000.640.00--138.97%
AMZN211029C044000002021-09-24 3:54PM EDT2021-10-290.800.331.220.00-1137.27%
AMZN211119C044000002021-09-27 10:31AM EDT2021-11-191.471.391.74-0.28-16.00%434830.48%
AMZN211217C044000002021-09-27 11:22AM EDT2021-12-173.503.053.50-0.26-6.91%410627.28%
AMZN220121C044000002021-09-27 9:32AM EDT2022-01-216.806.657.10-1.10-13.92%332525.61%
AMZN220218C044000002021-09-27 9:32AM EDT2022-02-1813.5513.6514.30-2.20-13.97%222126.29%
AMZN220318C044000002021-09-23 10:04AM EDT2022-03-1821.8518.7019.650.00-623325.78%
AMZN220414C044000002021-09-27 9:42AM EDT2022-04-1425.2524.5026.20-3.38-11.81%21625.65%
AMZN220617C044000002021-09-27 10:47AM EDT2022-06-1746.0046.7048.05-4.99-9.79%257526.23%
AMZN220916C044000002021-09-20 2:24PM EDT2022-09-1688.4579.9582.550.00-4015826.82%
AMZN230120C044000002021-09-23 1:04PM EDT2023-01-20140.95127.40132.100.00-128527.40%
AMZN230616C044000002021-09-24 12:40PM EDT2023-06-16200.90185.05193.900.00-111228.21%
AMZN240119C044000002021-09-24 12:40PM EDT2024-01-19288.08262.00280.500.00-11129.02%
Ponepor1 de octubre de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN211001P044000002021-09-24 9:59AM EDT2021-10-01993.551,025.501,033.250.00-1186.47%
AMZN211015P044000002021-09-22 9:51AM EDT2021-10-151,045.651,027.951,030.850.00-100.00%
AMZN211119P044000002021-08-25 5:26PM EDT2021-11-191,050.06969.10979.600.00-220.00%
AMZN211217P044000002021-09-21 9:33AM EDT2021-12-171,045.651,027.701,033.500.00-11822.62%
AMZN220121P044000002021-09-27 9:51AM EDT2022-01-211,055.451,026.901,039.20+282.10+36.48%14225.28%
AMZN220218P044000002021-08-30 2:07PM EDT2022-02-18981.791,031.751,044.750.00-314925.44%
AMZN220318P044000002021-09-01 1:20PM EDT2022-03-18913.301,033.751,047.150.00-3524.17%
AMZN220414P044000002021-09-27 9:32AM EDT2022-04-141,054.201,038.951,052.25+94.10+9.80%1224.00%
AMZN220617P044000002021-09-27 9:30AM EDT2022-06-171,060.411,057.351,070.60+10.55+1.00%128024.59%
AMZN220916P044000002021-09-01 11:21AM EDT2022-09-16983.661,083.501,101.500.00-1125.28%
AMZN230120P044000002021-08-17 11:50AM EDT2023-01-201,239.801,063.751,079.500.00-2019.34%
AMZN230616P044000002021-08-25 5:24PM EDT2023-06-161,223.711,126.001,143.900.00-1922.48%