U.S. markets close in 2 hours 30 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.60+1.35 (+1.35%)
A partir del 01:30PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:80.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000800002023-03-30 11:08AM EDT2023-03-3122.1121.8521.95+1.76+8.65%225449199.41%
AMZN230406C000800002023-03-29 11:55AM EDT2023-04-0619.9621.9022.200.00-10531109.08%
AMZN230414C000800002023-03-30 11:35AM EDT2023-04-1422.3522.0022.35+2.26+11.25%2434581.79%
AMZN230421C000800002023-03-30 12:36PM EDT2023-04-2122.1022.0522.40+1.50+7.28%1310,68169.68%
AMZN230428C000800002023-03-28 2:29PM EDT2023-04-2817.8022.3522.750.00-42968.26%
AMZN230519C000800002023-03-30 10:31AM EDT2023-05-1924.0023.1023.35+2.10+9.59%739161.84%
AMZN230616C000800002023-03-30 10:39AM EDT2023-06-1624.4523.8024.20+2.45+11.14%452,81557.10%
AMZN230721C000800002023-03-30 9:59AM EDT2023-07-2124.9024.7024.90+3.73+17.62%11,11853.31%
AMZN230818C000800002023-03-30 12:21PM EDT2023-08-1825.9525.7526.10+3.68+16.52%39354.49%
AMZN230915C000800002023-03-30 11:39AM EDT2023-09-1526.8126.2526.70+2.52+10.37%25,36552.67%
AMZN231020C000800002023-03-28 12:55PM EDT2023-10-2023.4827.2027.450.00-147351.90%
AMZN240119C000800002023-03-30 1:00PM EDT2024-01-1929.4529.3529.55+1.98+7.21%914,66351.06%
AMZN240315C000800002023-03-29 2:56PM EDT2024-03-1529.3530.6531.100.00-489851.52%
AMZN240621C000800002023-03-30 10:53AM EDT2024-06-2133.0032.1033.15+3.70+12.63%211,08850.59%
AMZN240920C000800002023-03-30 10:43AM EDT2024-09-2034.6533.3034.30+3.65+11.77%116150.47%
AMZN250117C000800002023-03-30 12:36PM EDT2025-01-1735.9635.7036.20+1.71+4.99%223,00150.13%
AMZN250620C000800002023-03-30 10:21AM EDT2025-06-2038.2537.8038.55+1.55+4.22%163750.07%
AMZN251219C000800002023-03-30 10:30AM EDT2025-12-1941.0039.7541.45+1.95+4.99%326850.78%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000800002023-03-30 1:03PM EDT2023-03-310.010.000.010.00-611,121112.50%
AMZN230406P000800002023-03-30 1:12PM EDT2023-04-060.010.000.010.00-2765,49756.25%
AMZN230414P000800002023-03-30 12:56PM EDT2023-04-140.050.050.06-0.01-16.67%7,2715,69052.93%
AMZN230421P000800002023-03-30 12:49PM EDT2023-04-210.100.100.11-0.02-16.67%58832,09349.02%
AMZN230428P000800002023-03-30 12:18PM EDT2023-04-280.360.360.38-0.09-20.00%1371,26454.05%
AMZN230505P000800002023-03-30 12:27PM EDT2023-05-050.500.490.52-0.10-16.67%23311552.25%
AMZN230519P000800002023-03-30 12:49PM EDT2023-05-190.750.730.74-0.10-11.76%6489,57448.98%
AMZN230616P000800002023-03-30 1:03PM EDT2023-06-161.161.141.17-0.13-10.08%7817,44844.80%
AMZN230721P000800002023-03-30 12:35PM EDT2023-07-211.671.651.67-0.16-8.74%448,90541.80%
AMZN230818P000800002023-03-30 12:16PM EDT2023-08-182.332.362.39-0.36-13.38%23,50542.58%
AMZN230915P000800002023-03-30 12:35PM EDT2023-09-152.732.712.73-0.24-8.08%9415,48940.97%
AMZN231020P000800002023-03-30 12:38PM EDT2023-10-203.203.153.20-0.16-4.76%193,12039.80%
AMZN240119P000800002023-03-30 1:03PM EDT2024-01-194.404.354.40-0.30-6.38%9227,64138.08%
AMZN240315P000800002023-03-30 11:29AM EDT2024-03-155.005.005.15-0.35-6.54%93,43937.62%
AMZN240621P000800002023-03-30 12:21PM EDT2024-06-216.056.006.15-0.35-5.47%38,85636.37%
AMZN240920P000800002023-03-30 1:08PM EDT2024-09-206.846.757.00-0.43-5.91%23,25135.51%
AMZN250117P000800002023-03-30 10:31AM EDT2025-01-177.577.707.95-0.53-6.54%612,09434.47%
AMZN250620P000800002023-03-30 9:52AM EDT2025-06-208.908.759.10-1.06-10.64%154633.54%
AMZN251219P000800002023-03-30 10:07AM EDT2025-12-199.739.2510.10-0.57-5.53%81,23532.26%