U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
129.33-5.96 (-4.41%)
Al cierre: 04:00PM EDT
129.10 -0.23 (-0.18%)
Fuera de horario: 07:37PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:85.00
Llamadaspor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230922C000850002023-09-21 10:27AM EDT2023-09-2246.1944.0044.70-6.18-11.80%2211212.50%
AMZN230929C000850002023-09-21 10:27AM EDT2023-09-2946.2444.1044.75-6.22-11.86%225121.09%
AMZN231020C000850002023-09-14 9:30AM EDT2023-10-2060.9844.4045.050.00-172783.25%
AMZN231117C000850002023-09-08 10:45AM EDT2023-11-1754.1744.8045.650.00-14170.95%
AMZN231215C000850002023-08-15 9:33AM EDT2023-12-1557.960.000.000.00-2560.00%
AMZN240119C000850002023-09-15 9:57AM EDT2024-01-1958.6145.8546.900.00-111,50160.80%
AMZN240216C000850002023-09-19 12:13PM EDT2024-02-1653.7046.5047.600.00-21259.75%
AMZN240315C000850002023-09-05 12:38PM EDT2024-03-1548.8547.0548.15-6.25-11.34%486158.22%
AMZN240419C000850002023-08-24 2:40PM EDT2024-04-1952.1347.9548.850.00-220757.41%
AMZN240621C000850002023-09-13 12:56PM EDT2024-06-2164.0048.9050.000.00-11,06254.93%
AMZN240920C000850002023-09-21 12:29PM EDT2024-09-2052.5051.0552.20-6.90-11.62%140455.11%
AMZN250117C000850002023-09-21 2:44PM EDT2025-01-1754.6553.4054.10-8.10-12.91%94,27853.82%
AMZN250620C000850002023-08-29 1:33PM EDT2025-06-2061.0056.1556.650.00-838553.08%
AMZN251219C000850002023-09-21 1:47PM EDT2025-12-1960.6058.7559.55-5.65-8.53%129452.33%
AMZN260116C000850002023-09-21 2:31PM EDT2026-01-1660.2059.0059.95-4.80-7.38%387552.09%
Ponepor22 de septiembre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230922P000850002023-09-18 2:26PM EDT2023-09-220.010.000.010.00-2461187.50%
AMZN230929P000850002023-09-18 2:26PM EDT2023-09-290.010.000.010.00-21787.50%
AMZN231006P000850002023-09-21 2:30PM EDT2023-10-060.010.000.020.00-2220070.31%
AMZN231013P000850002023-09-21 2:30PM EDT2023-10-130.020.020.04+0.01+100.00%4010965.63%
AMZN231020P000850002023-09-21 2:32PM EDT2023-10-200.030.030.04+0.01+50.00%33912,68858.59%
AMZN231117P000850002023-09-21 3:42PM EDT2023-11-170.140.150.17+0.07+100.00%611,50151.47%
AMZN231215P000850002023-09-21 3:51PM EDT2023-12-150.250.250.27+0.11+78.57%752,14645.95%
AMZN240119P000850002023-09-21 3:13PM EDT2024-01-190.420.430.45+0.15+55.56%945,87742.51%
AMZN240216P000850002023-09-21 2:48PM EDT2024-02-160.650.690.73+0.21+47.73%3265042.31%
AMZN240315P000850002023-09-21 2:52PM EDT2024-03-150.810.840.85+0.21+35.00%114,49840.14%
AMZN240419P000850002023-09-21 3:21PM EDT2024-04-191.031.041.07+0.35+51.47%714738.71%
AMZN240621P000850002023-09-19 11:02AM EDT2024-06-211.251.581.620.00-26,75737.79%
AMZN240920P000850002023-09-21 2:27PM EDT2024-09-202.162.222.29+0.34+18.68%21,86536.17%
AMZN250117P000850002023-09-21 3:46PM EDT2025-01-173.103.053.20+0.58+23.02%912,92934.94%
AMZN250620P000850002023-09-14 11:04AM EDT2025-06-203.014.104.400.00-203,21134.05%
AMZN251219P000850002023-09-21 2:26PM EDT2025-12-195.145.155.35+0.79+18.16%242632.37%
AMZN260116P000850002023-09-21 3:38PM EDT2026-01-165.295.155.45+0.69+15.00%1,4422132.06%