U.S. markets close in 2 hours 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.66+1.41 (+1.41%)
A partir del 01:25PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:70.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000700002023-03-30 10:27AM EDT2023-03-3132.5031.9532.10+3.80+13.24%1024301.17%
AMZN230406C000700002023-03-30 12:19PM EDT2023-04-0632.0532.0532.15+1.72+5.67%124156.45%
AMZN230414C000700002023-03-14 2:08PM EDT2023-04-1424.0032.1032.250.00--3114.36%
AMZN230421C000700002023-03-28 12:29PM EDT2023-04-2127.5432.2032.350.00-119399.22%
AMZN230428C000700002023-03-30 12:06PM EDT2023-04-2833.0532.3532.50+5.50+19.96%21891.41%
AMZN230505C000700002023-03-27 10:14AM EDT2023-05-0529.5032.3532.800.00-2386.04%
AMZN230519C000700002023-03-30 11:06AM EDT2023-05-1932.9032.7032.80+2.00+6.47%128376.68%
AMZN230616C000700002023-03-30 11:12AM EDT2023-06-1633.6733.1033.30+5.02+17.52%28,46667.87%
AMZN230721C000700002023-03-30 11:54AM EDT2023-07-2134.1033.8033.95+4.43+14.93%51,09063.28%
AMZN230818C000700002023-03-28 10:05AM EDT2023-08-1830.9534.4534.650.00-16162.13%
AMZN230915C000700002023-03-29 12:38PM EDT2023-09-1532.8934.9035.150.00-11,31360.06%
AMZN231020C000700002023-03-30 11:36AM EDT2023-10-2035.8035.5535.80+2.61+7.86%639358.57%
AMZN240119C000700002023-03-30 1:10PM EDT2024-01-1937.3537.2537.50+4.55+13.87%11711,38356.60%
AMZN240315C000700002023-03-30 12:50PM EDT2024-03-1538.3038.2038.55+1.80+4.93%171,26755.93%
AMZN240621C000700002023-03-29 9:54AM EDT2024-06-2137.9539.7540.100.00-657554.79%
AMZN240920C000700002023-03-30 12:26PM EDT2024-09-2041.3541.0541.45+2.17+5.54%111554.01%
AMZN250117C000700002023-03-29 1:23PM EDT2025-01-1742.4042.5043.05+1.52+3.72%13,29753.04%
AMZN250620C000700002023-03-30 10:34AM EDT2025-06-2045.4744.4045.15+2.27+5.25%21,05452.59%
AMZN251219C000700002023-03-30 10:17AM EDT2025-12-1946.5046.0047.45+1.60+3.56%264251.78%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000700002023-03-30 11:11AM EDT2023-03-310.010.000.010.00-54,009168.75%
AMZN230406P000700002023-03-29 12:28PM EDT2023-04-060.010.000.010.00-41,05984.38%
AMZN230414P000700002023-03-30 10:47AM EDT2023-04-140.010.010.02-0.01-50.00%3751,32067.19%
AMZN230421P000700002023-03-30 12:10PM EDT2023-04-210.030.030.04-0.01-25.00%59717,36761.72%
AMZN230428P000700002023-03-30 12:37PM EDT2023-04-280.100.100.12-0.02-16.67%341,29463.18%
AMZN230505P000700002023-03-30 11:11AM EDT2023-05-050.150.150.17-0.03-16.67%925260.35%
AMZN230519P000700002023-03-30 12:57PM EDT2023-05-190.250.250.26-0.03-10.71%484,01055.71%
AMZN230616P000700002023-03-30 12:53PM EDT2023-06-160.450.440.46-0.05-10.00%3010,48550.00%
AMZN230721P000700002023-03-30 12:53PM EDT2023-07-210.730.710.72-0.06-7.59%225,99846.24%
AMZN230818P000700002023-03-30 10:48AM EDT2023-08-181.101.121.15-0.14-11.29%91,52746.63%
AMZN230915P000700002023-03-30 1:09PM EDT2023-09-151.371.351.39-0.10-6.80%129,07144.92%
AMZN231020P000700002023-03-30 11:50AM EDT2023-10-201.651.651.69-0.15-8.33%11,64343.34%
AMZN240119P000700002023-03-30 1:03PM EDT2024-01-192.542.482.56-0.15-5.58%7132,91041.25%
AMZN240315P000700002023-03-30 12:26PM EDT2024-03-153.053.003.15-0.23-7.01%81,69540.74%
AMZN240621P000700002023-03-28 1:00PM EDT2024-06-214.453.753.900.00-15,55739.09%
AMZN240920P000700002023-03-29 3:58PM EDT2024-09-204.654.304.550.00-180237.96%
AMZN250117P000700002023-03-29 2:09PM EDT2025-01-175.255.155.35-0.27-4.89%1004,13336.84%
AMZN250620P000700002023-03-27 9:35AM EDT2025-06-206.806.006.350.00-11,47035.85%
AMZN251219P000700002023-03-27 1:38PM EDT2025-12-197.706.857.250.00-616234.52%