U.S. markets close in 2 hours 47 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.93+1.68 (+1.68%)
A partir del 01:13PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:50.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000500002023-03-27 1:17PM EDT2023-03-3147.1451.9052.000.00-116356.25%
AMZN230406C000500002023-03-23 2:45PM EDT2023-04-0647.9051.9552.000.00--1194.53%
AMZN230414C000500002023-03-22 2:38PM EDT2023-04-1451.0051.9552.100.00-104103151.17%
AMZN230421C000500002023-03-30 9:35AM EDT2023-04-2151.5552.0052.15+0.85+1.68%1121133.79%
AMZN230519C000500002023-03-30 10:31AM EDT2023-05-1952.8452.2052.40+1.78+3.49%120104.49%
AMZN230616C000500002023-03-30 9:52AM EDT2023-06-1652.1652.4552.60+1.81+3.59%172691.85%
AMZN230721C000500002023-03-16 1:00PM EDT2023-07-2152.0252.7052.950.00-12683.35%
AMZN230915C000500002023-03-30 12:52PM EDT2023-09-1553.3553.2553.55+1.76+3.41%32,67676.83%
AMZN231020C000500002023-03-27 11:31AM EDT2023-10-2049.8053.5553.850.00-15773.47%
AMZN240119C000500002023-03-29 2:52PM EDT2024-01-1953.0054.4554.800.00-21,91969.03%
AMZN240315C000500002023-03-30 12:26PM EDT2024-03-1555.4555.0555.40+2.71+5.14%1617967.48%
AMZN240621C000500002023-03-24 3:18PM EDT2024-06-2152.3655.8556.400.00-238764.82%
AMZN240920C000500002023-03-28 12:06PM EDT2024-09-2052.3056.6557.250.00-21863.15%
AMZN250117C000500002023-03-30 12:48PM EDT2025-01-1757.9457.6558.25+1.71+3.04%159,50861.38%
AMZN250620C000500002023-03-30 11:38AM EDT2025-06-2059.5858.7559.70+1.99+3.46%1027559.90%
AMZN251219C000500002023-03-30 11:54AM EDT2025-12-1961.5559.5561.85+2.95+5.03%326858.83%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000500002023-03-28 10:41AM EDT2023-03-310.010.000.010.00-1847312.50%
AMZN230406P000500002023-03-20 11:46AM EDT2023-04-060.010.000.010.00-8423156.25%
AMZN230414P000500002023-03-28 2:53PM EDT2023-04-140.010.000.010.00-1631112.50%
AMZN230421P000500002023-03-22 1:23PM EDT2023-04-210.010.000.010.00-4012,25693.75%
AMZN230428P000500002023-03-30 10:54AM EDT2023-04-280.010.000.01-0.01-50.00%263581.25%
AMZN230519P000500002023-03-30 10:48AM EDT2023-05-190.030.030.04-0.01-25.00%601,23675.00%
AMZN230616P000500002023-03-30 11:38AM EDT2023-06-160.050.060.07-0.03-37.50%72,09464.84%
AMZN230721P000500002023-03-30 10:53AM EDT2023-07-210.100.100.12-0.02-16.67%255057.81%
AMZN230818P000500002023-03-30 12:32PM EDT2023-08-180.190.190.21-0.04-17.39%99256.54%
AMZN230915P000500002023-03-30 10:19AM EDT2023-09-150.260.250.27-0.04-13.33%21,21953.91%
AMZN231020P000500002023-03-29 10:38AM EDT2023-10-200.420.350.370.00-147851.86%
AMZN240119P000500002023-03-30 12:27PM EDT2024-01-190.660.660.68-0.04-5.71%1123,19048.78%
AMZN240315P000500002023-03-30 12:43PM EDT2024-03-150.880.880.92-0.15-14.56%161047.75%
AMZN240621P000500002023-03-24 9:30AM EDT2024-06-211.531.201.260.00-12,01345.46%
AMZN240920P000500002023-03-23 1:16PM EDT2024-09-201.701.501.620.00-361,42544.19%
AMZN250117P000500002023-03-28 3:56PM EDT2025-01-172.261.942.040.00-210,48342.62%
AMZN250620P000500002023-03-27 9:34AM EDT2025-06-202.712.302.580.00-210741.10%
AMZN251219P000500002023-03-30 12:13PM EDT2025-12-192.812.803.20-0.24-7.87%3936439.76%