U.S. markets close in 2 hours 42 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.82+1.57 (+1.57%)
A partir del 01:18PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:60.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000600002023-03-20 10:34AM EDT2023-03-3137.0041.8541.950.00-24318.75%
AMZN230406C000600002023-03-24 2:25PM EDT2023-04-0638.0041.6042.000.00-66179.49%
AMZN230421C000600002023-03-27 3:04PM EDT2023-04-2138.8541.9542.100.00-2248108.01%
AMZN230428C000600002023-03-17 1:20PM EDT2023-04-2839.1942.1042.250.00-11104.10%
AMZN230519C000600002023-03-30 10:25AM EDT2023-05-1942.9442.3042.45+4.69+12.26%5487.16%
AMZN230616C000600002023-03-30 9:51AM EDT2023-06-1642.4142.6542.80+1.31+3.19%11,38977.98%
AMZN230721C000600002023-03-16 3:56PM EDT2023-07-2141.2042.9543.150.00-58170.00%
AMZN230818C000600002023-03-30 10:59AM EDT2023-08-1844.0043.5043.70+8.10+22.56%11369.31%
AMZN230915C000600002023-03-24 10:48AM EDT2023-09-1539.6843.8544.100.00-117767.00%
AMZN231020C000600002023-03-27 1:45PM EDT2023-10-2040.8544.2044.450.00-138863.93%
AMZN240119C000600002023-03-30 11:57AM EDT2024-01-1946.2645.4545.85+2.36+5.38%411,64661.45%
AMZN240315C000600002023-03-30 9:45AM EDT2024-03-1546.0446.2546.60+3.69+8.71%430060.39%
AMZN240621C000600002023-03-28 3:19PM EDT2024-06-2143.1547.3547.900.00-183058.63%
AMZN240920C000600002023-03-20 9:32AM EDT2024-09-2044.8048.3548.950.00-14357.36%
AMZN250117C000600002023-03-30 11:41AM EDT2025-01-1750.4849.6550.30+2.43+5.06%21,34256.32%
AMZN250620C000600002023-03-15 9:42AM EDT2025-06-2043.8751.0052.050.00-142555.22%
AMZN251219C000600002023-03-30 10:07AM EDT2025-12-1953.2752.4054.40+1.04+1.99%123054.74%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000600002023-03-23 12:48PM EDT2023-03-310.010.000.010.00-43,240237.50%
AMZN230406P000600002023-03-24 3:51PM EDT2023-04-060.010.000.010.00-1022,446118.75%
AMZN230414P000600002023-03-28 10:03AM EDT2023-04-140.010.000.010.00-5047984.38%
AMZN230421P000600002023-03-30 10:01AM EDT2023-04-210.010.000.020.00-45022,17375.00%
AMZN230428P000600002023-03-30 12:23PM EDT2023-04-280.010.020.04-0.04-80.00%1,0021,19173.05%
AMZN230519P000600002023-03-30 11:02AM EDT2023-05-190.080.080.10-0.01-11.11%6123,52864.26%
AMZN230616P000600002023-03-30 12:38PM EDT2023-06-160.160.160.17-0.03-15.79%96,32056.35%
AMZN230721P000600002023-03-30 10:53AM EDT2023-07-210.270.290.30-0.05-15.62%513,27651.66%
AMZN230818P000600002023-03-30 9:33AM EDT2023-08-180.500.490.52-0.04-7.41%243051.25%
AMZN230915P000600002023-03-30 11:50AM EDT2023-09-150.610.620.65-0.09-12.86%2211,38149.37%
AMZN231020P000600002023-03-30 9:41AM EDT2023-10-200.800.820.84-0.09-10.11%101,02947.61%
AMZN240119P000600002023-03-30 12:27PM EDT2024-01-191.361.361.39-0.09-6.21%2113,28944.86%
AMZN240315P000600002023-03-29 11:49AM EDT2024-03-151.821.721.780.00-232544.04%
AMZN240621P000600002023-03-29 2:37PM EDT2024-06-212.402.222.320.00-590642.14%
AMZN240920P000600002023-03-29 2:23PM EDT2024-09-202.902.712.810.00-91,90940.86%
AMZN250117P000600002023-03-28 3:11PM EDT2025-01-173.803.303.400.00-13,91139.47%
AMZN250620P000600002023-03-29 9:30AM EDT2025-06-204.603.854.200.00-7041538.37%
AMZN251219P000600002023-03-29 3:48PM EDT2025-12-194.704.554.90-0.05-1.05%416936.81%