U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
127.00+2.28 (+1.83%)
Al cierre: 04:00PM EDT
126.72 -0.28 (-0.22%)
Fuera de horario: 07:11PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006C000800002023-10-03 12:01PM EDT2023-10-0645.2546.5547.350.00-55193280.86%
AMZN231020C000800002023-10-03 3:52PM EDT2023-10-2046.5046.5047.75+1.44+3.20%24,20499.90%
AMZN231027C000800002023-09-27 10:11AM EDT2023-10-2745.0046.2548.200.00-2391.99%
AMZN231117C000800002023-09-25 12:33PM EDT2023-11-1752.4546.6548.600.00-212281.01%
AMZN231215C000800002023-10-03 10:59AM EDT2023-12-1546.5547.2549.000.00-612172.51%
AMZN240119C000800002023-10-04 2:30PM EDT2024-01-1947.8847.9049.45-1.29-2.62%121,12165.99%
AMZN240216C000800002023-10-04 10:50AM EDT2024-02-1649.3048.0550.55-1.90-3.71%39964.33%
AMZN240315C000800002023-09-26 2:25PM EDT2024-03-1549.5048.5051.000.00-11,10461.87%
AMZN240419C000800002023-09-26 11:01AM EDT2024-04-1950.6649.0051.850.00-14,79860.30%
AMZN240621C000800002023-10-03 9:38AM EDT2024-06-2152.7851.3052.200.00-114,18859.01%
AMZN240920C000800002023-10-04 12:48PM EDT2024-09-2053.2552.3554.50+1.35+2.60%134357.25%
AMZN250117C000800002023-10-04 3:00PM EDT2025-01-1755.0554.8056.20-0.95-1.70%172,72955.90%
AMZN250620C000800002023-09-29 3:43PM EDT2025-06-2057.5057.5059.000.00-364555.51%
AMZN251219C000800002023-09-28 11:13AM EDT2025-12-1958.6359.5061.900.00-1640654.14%
AMZN260116C000800002023-10-04 2:11PM EDT2026-01-1660.5959.5062.55+1.59+2.69%11253.91%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P000800002023-09-21 9:59AM EDT2023-10-060.010.000.000.00-11650.00%
AMZN231013P000800002023-10-03 11:18AM EDT2023-10-130.010.000.010.00-118490.63%
AMZN231020P000800002023-10-04 3:48PM EDT2023-10-200.010.000.010.00-2,4678,17870.31%
AMZN231027P000800002023-10-04 10:38AM EDT2023-10-270.030.000.02+0.01+50.00%12862.50%
AMZN231103P000800002023-10-03 3:51PM EDT2023-11-030.070.050.060.00-12666.41%
AMZN231110P000800002023-10-04 2:31PM EDT2023-11-100.080.020.09+0.02+33.33%6159.96%
AMZN231117P000800002023-10-04 3:29PM EDT2023-11-170.100.090.11-0.04-28.57%31,16359.57%
AMZN231215P000800002023-10-03 3:52PM EDT2023-12-150.260.200.210.00-214,49852.00%
AMZN240119P000800002023-10-04 3:45PM EDT2024-01-190.370.350.38-0.09-19.57%17147,05447.51%
AMZN240216P000800002023-10-03 2:38PM EDT2024-02-160.730.600.630.00-131,17246.70%
AMZN240315P000800002023-10-04 12:49PM EDT2024-03-150.760.750.77-0.13-14.61%663,42244.39%
AMZN240419P000800002023-10-04 11:45AM EDT2024-04-191.000.940.98+0.20+25.00%374242.53%
AMZN240621P000800002023-10-03 3:28PM EDT2024-06-211.631.431.470.00-49,54540.94%
AMZN240920P000800002023-10-04 3:40PM EDT2024-09-202.042.012.07-0.19-8.52%64,39238.73%
AMZN250117P000800002023-10-04 3:56PM EDT2025-01-172.832.812.91-0.27-8.71%1412,89637.14%
AMZN250620P000800002023-10-03 12:27PM EDT2025-06-203.923.703.850.00-258835.41%
AMZN251219P000800002023-10-04 10:13AM EDT2025-12-194.874.705.05+0.37+8.22%32,86634.41%
AMZN260116P000800002023-10-03 10:40AM EDT2026-01-165.004.705.150.00-12034.08%