U.S. markets close in 2 hours 26 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.61+1.36 (+1.36%)
A partir del 01:34PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Golpe:90.00
Llamadaspor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331C000900002023-03-30 12:40PM EDT2023-03-3111.8511.6512.05+1.49+14.38%1465,941110.16%
AMZN230406C000900002023-03-30 12:04PM EDT2023-04-0612.0011.7512.05+1.69+16.39%5390257.62%
AMZN230414C000900002023-03-30 1:02PM EDT2023-04-1412.3512.1012.35+1.60+14.88%751,79950.00%
AMZN230421C000900002023-03-30 12:52PM EDT2023-04-2112.6812.4512.65+1.63+14.75%20648,57649.51%
AMZN230428C000900002023-03-30 12:26PM EDT2023-04-2813.6013.4013.50+1.45+11.93%1425554.10%
AMZN230505C000900002023-03-30 12:19PM EDT2023-05-0514.1013.8013.95+2.33+19.80%11053.35%
AMZN230519C000900002023-03-30 1:16PM EDT2023-05-1914.5014.4014.60+1.30+9.85%263,20250.96%
AMZN230616C000900002023-03-30 1:14PM EDT2023-06-1615.6015.5015.65+1.10+7.59%567,08148.67%
AMZN230721C000900002023-03-30 12:22PM EDT2023-07-2116.7516.6516.80+1.30+8.41%72,50946.67%
AMZN230818C000900002023-03-30 10:30AM EDT2023-08-1818.6018.0518.30+1.77+10.52%358248.80%
AMZN230915C000900002023-03-30 11:02AM EDT2023-09-1519.1618.8018.95+1.36+7.64%1441,34347.33%
AMZN231020C000900002023-03-30 12:29PM EDT2023-10-2020.0619.8020.00+1.39+7.45%1072147.07%
AMZN240119C000900002023-03-30 12:21PM EDT2024-01-1922.5722.3022.75+1.37+6.46%226,84147.73%
AMZN240315C000900002023-03-30 11:12AM EDT2024-03-1524.4323.8024.00+2.13+9.55%984547.32%
AMZN240621C000900002023-03-30 11:29AM EDT2024-06-2126.2025.7526.15+1.75+7.16%73,60847.24%
AMZN240920C000900002023-03-30 10:22AM EDT2024-09-2028.0227.4527.95+2.20+8.52%1126147.21%
AMZN250117C000900002023-03-30 1:08PM EDT2025-01-1730.0029.5030.05+2.25+8.11%475,27347.11%
AMZN250620C000900002023-03-30 10:32AM EDT2025-06-2033.0031.3532.90+1.00+3.12%1066847.80%
AMZN251219C000900002023-03-30 9:44AM EDT2025-12-1934.5033.3035.80+1.00+2.99%362348.22%
Ponepor31 de marzo de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN230331P000900002023-03-30 1:13PM EDT2023-03-310.010.000.02-0.01-50.00%3339,00365.63%
AMZN230406P000900002023-03-30 12:54PM EDT2023-04-060.080.050.06-0.01-11.11%3113,03742.38%
AMZN230414P000900002023-03-30 1:16PM EDT2023-04-140.260.260.27-0.10-27.78%2261,42440.23%
AMZN230421P000900002023-03-30 1:05PM EDT2023-04-210.470.480.49-0.14-22.95%1,04957,72139.16%
AMZN230428P000900002023-03-30 12:59PM EDT2023-04-281.311.291.31-0.22-14.38%1391,36947.27%
AMZN230505P000900002023-03-30 12:22PM EDT2023-05-051.621.601.63-0.27-14.29%16533446.39%
AMZN230519P000900002023-03-30 1:03PM EDT2023-05-192.052.052.07-0.30-12.77%44013,38343.70%
AMZN230616P000900002023-03-30 1:09PM EDT2023-06-162.742.782.80-0.35-11.33%18124,97940.37%
AMZN230721P000900002023-03-30 1:08PM EDT2023-07-213.503.503.60-0.35-9.09%9910,69738.14%
AMZN230818P000900002023-03-30 12:43PM EDT2023-08-184.554.504.60-0.37-7.52%374,41839.05%
AMZN230915P000900002023-03-30 12:57PM EDT2023-09-155.055.005.10-0.40-7.34%2411,99737.87%
AMZN231020P000900002023-03-30 10:21AM EDT2023-10-205.505.555.65-0.54-8.94%115,19136.63%
AMZN240119P000900002023-03-30 12:08PM EDT2024-01-197.007.057.20-0.67-8.74%6217,41235.46%
AMZN240315P000900002023-03-30 11:29AM EDT2024-03-157.857.908.10-0.50-5.99%31,66635.12%
AMZN240621P000900002023-03-30 12:21PM EDT2024-06-219.089.059.25-1.37-13.11%97,58633.98%
AMZN240920P000900002023-03-30 1:08PM EDT2024-09-2010.1010.0010.20-1.47-12.71%254,20433.19%
AMZN250117P000900002023-03-30 1:10PM EDT2025-01-1711.1511.0511.35-0.35-3.04%4317,79432.43%
AMZN250620P000900002023-03-30 11:20AM EDT2025-06-2012.2012.2012.55-0.54-4.24%53,35531.45%
AMZN251219P000900002023-03-30 12:22PM EDT2025-12-1913.6013.1013.90-1.00-6.85%61,73730.71%