U.S. markets close in 5 hours 59 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
3382.15-1.72 (-0.05%)
A partir del 10:01a.m. EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:4500.00
Llamadaspor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618C045000002021-06-11 3:48PM EDT2021-06-180.030.000.050.00-111,01479.69%
AMZN210625C045000002021-06-14 3:21PM EDT2021-06-250.090.090.11+0.02+28.57%110953.22%
AMZN210702C045000002021-06-10 12:18PM EDT2021-07-020.450.210.440.00-7311547.66%
AMZN210709C045000002021-06-10 1:21PM EDT2021-07-090.570.250.500.00-169940.98%
AMZN210716C045000002021-06-14 3:56PM EDT2021-07-160.660.391.050.00-5343439.31%
AMZN210820C045000002021-06-14 3:55PM EDT2021-08-203.803.253.900.00-756232.36%
AMZN210917C045000002021-06-14 2:13PM EDT2021-09-176.306.207.100.00-354129.93%
AMZN211015C045000002021-06-15 9:31AM EDT2021-10-1510.5510.6011.55+0.55+5.50%119728.74%
AMZN211119C045000002021-06-14 2:50PM EDT2021-11-1918.6020.3521.750.00-343528.95%
AMZN211217C045000002021-06-14 9:52AM EDT2021-12-1726.0026.2027.850.00-313928.27%
AMZN220121C045000002021-06-15 9:43AM EDT2022-01-2135.9034.3036.10+2.25+6.69%11,41027.68%
AMZN220218C045000002021-06-14 2:25PM EDT2022-02-1846.5546.4548.850.00-1923328.32%
AMZN220318C045000002021-06-14 3:49PM EDT2022-03-1854.9056.7058.850.00-1022728.35%
AMZN220617C045000002021-06-14 3:59PM EDT2022-06-1793.5093.2095.950.00-643628.83%
AMZN230120C045000002021-06-09 12:41PM EDT2023-01-20149.00176.60180.600.00-156929.22%
AMZN230616C045000002021-06-14 12:06PM EDT2023-06-16233.94234.55250.000.00-18230.28%
Ponepor18 de junio de 2021
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN210618P045000002021-04-22 1:20PM EDT2021-06-181,180.301,290.151,305.400.00-25352.96%
AMZN210625P045000002021-05-10 3:59PM EDT2021-06-251,308.051,208.851,225.750.00---168.90%
AMZN210716P045000002021-04-29 11:21AM EDT2021-07-161,027.201,267.751,284.200.00-20118.21%
AMZN210820P045000002021-06-09 12:46PM EDT2021-08-201,208.651,101.501,111.450.00-230.00%
AMZN210917P045000002021-05-18 10:03AM EDT2021-09-171,212.001,112.051,126.550.00-1531.10%
AMZN211015P045000002021-05-11 10:25AM EDT2021-10-151,340.051,174.651,223.500.00-1051.64%
AMZN211119P045000002021-02-19 1:52PM EDT2021-11-191,275.001,440.101,457.000.00-117075.02%
AMZN211217P045000002021-06-03 3:44PM EDT2021-12-171,317.991,121.201,130.350.00-101023.82%
AMZN220121P045000002021-06-09 2:53PM EDT2022-01-211,178.641,135.201,144.700.00-119625.77%
AMZN220218P045000002021-06-14 3:50PM EDT2022-02-181,155.131,144.001,154.250.00-227026.20%
AMZN220318P045000002021-05-19 2:21PM EDT2022-03-181,315.391,156.801,164.550.00-1626.57%
AMZN220617P045000002021-05-24 9:42AM EDT2022-06-171,316.151,177.401,187.750.00-24425.99%
AMZN230120P045000002021-06-04 12:52PM EDT2023-01-201,377.001,248.451,261.450.00-43526.63%
AMZN230616P045000002021-06-03 10:04AM EDT2023-06-161,334.321,298.501,317.000.00-1827.32%