U.S. Markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
98.13-0.58 (-0.59%)
Al cierre: 04:00PM EDT
98.44 +0.31 (+0.32%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000850002023-03-24 3:40PM EDT2023-03-3113.3312.9513.45-0.82-5.80%4717353.91%
AMZN230406C000850002023-03-24 11:45AM EDT2023-04-0612.8013.2513.65-1.05-7.58%2530153.42%
AMZN230414C000850002023-03-24 10:28AM EDT2023-04-1413.3113.5514.10-0.24-1.77%110251.81%
AMZN230421C000850002023-03-24 3:41PM EDT2023-04-2114.1213.9514.25-0.88-5.87%2,2026,25852.32%
AMZN230428C000850002023-03-24 3:20PM EDT2023-04-2814.9014.7015.10-1.50-9.15%2355.54%
AMZN230519C000850002023-03-24 2:19PM EDT2023-05-1915.5315.7516.10-0.77-4.72%351453.50%
AMZN230616C000850002023-03-24 2:34PM EDT2023-06-1616.8016.7017.00-0.55-3.17%62,63650.22%
AMZN230721C000850002023-03-23 10:28AM EDT2023-07-2119.7517.6518.200.00-161949.79%
AMZN230818C000850002023-03-24 10:19AM EDT2023-08-1818.5018.9519.40-2.17-10.50%11150.67%
AMZN230915C000850002023-03-23 11:25AM EDT2023-09-1521.8019.7020.250.00-485250.20%
AMZN231020C000850002023-03-23 3:14PM EDT2023-10-2020.9320.3521.200.00-1050249.60%
AMZN240119C000850002023-03-24 10:07AM EDT2024-01-1922.6522.7523.35-1.15-4.83%39,71948.49%
AMZN240315C000850002023-03-24 12:55PM EDT2024-03-1523.9523.8524.60-1.05-4.20%769448.26%
AMZN240621C000850002023-03-23 3:36PM EDT2024-06-2126.7525.4526.850.00-187948.69%
AMZN240920C000850002023-03-22 3:16PM EDT2024-09-2030.0027.5528.800.00-532249.15%
AMZN250117C000850002023-03-24 2:27PM EDT2025-01-1729.7028.9030.70-0.40-1.33%24,68648.70%
AMZN250620C000850002023-03-23 2:44PM EDT2025-06-2032.0030.9033.050.00-119248.55%
AMZN251219C000850002023-03-22 2:48PM EDT2025-12-1937.5034.0035.150.00-1220947.72%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000850002023-03-24 3:53PM EDT2023-03-310.060.050.06-0.02-25.00%6,8794,30451.76%
AMZN230406P000850002023-03-24 3:59PM EDT2023-04-060.180.180.19-0.07-28.00%2161,86947.56%
AMZN230414P000850002023-03-24 3:53PM EDT2023-04-140.430.400.45+0.01+2.38%1611,06145.80%
AMZN230421P000850002023-03-24 3:52PM EDT2023-04-210.670.620.64+0.03+4.69%1,21825,89543.77%
AMZN230428P000850002023-03-24 3:52PM EDT2023-04-281.381.331.40-0.15-9.80%10696750.24%
AMZN230519P000850002023-03-24 3:48PM EDT2023-05-192.122.062.10+0.07+3.41%1,7246,86947.12%
AMZN230616P000850002023-03-24 3:39PM EDT2023-06-162.782.692.81+0.05+1.83%27316,36643.80%
AMZN230721P000850002023-03-24 2:52PM EDT2023-07-213.553.403.50-0.05-1.39%447,43240.92%
AMZN230818P000850002023-03-24 3:54PM EDT2023-08-184.454.304.40+0.05+1.14%185,02641.46%
AMZN230915P000850002023-03-24 2:56PM EDT2023-09-154.904.754.85+0.17+3.59%1710,16140.08%
AMZN231020P000850002023-03-24 1:43PM EDT2023-10-205.405.305.45-0.07-1.28%1085,57539.07%
AMZN240119P000850002023-03-24 2:06PM EDT2024-01-197.056.756.90+0.15+2.17%1031,68937.55%
AMZN240315P000850002023-03-24 12:31PM EDT2024-03-158.027.407.75+0.47+6.23%33,31037.09%
AMZN240621P000850002023-03-24 3:37PM EDT2024-06-218.648.458.90+0.74+9.37%17,29135.94%
AMZN240920P000850002023-03-23 9:59AM EDT2024-09-209.059.409.800.00-5071535.00%
AMZN250117P000850002023-03-24 1:19PM EDT2025-01-1711.0210.5010.85+0.97+9.65%1813,35734.03%
AMZN250620P000850002023-03-24 1:53PM EDT2025-06-2012.0211.6512.05+0.55+4.80%23,37733.03%
AMZN251219P000850002023-03-23 1:26PM EDT2025-12-1912.4012.5513.850.00-69633.09%