U.S. markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
129.46+2.34 (+1.84%)
Al cierre: 04:00PM EDT
129.54 +0.08 (+0.06%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:95.00
Llamadaspor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006C000950002023-09-29 3:18PM EDT2023-10-0632.4034.3534.850.00-1243146.88%
AMZN231013C000950002023-09-29 3:18PM EDT2023-10-1332.5134.3034.950.00-1091.02%
AMZN231020C000950002023-09-29 11:52AM EDT2023-10-2032.9434.4535.050.00-5078.32%
AMZN231027C000950002023-09-26 10:04AM EDT2023-10-2733.4034.5035.400.00-3073.68%
AMZN231117C000950002023-09-29 11:52AM EDT2023-11-1733.6535.2536.000.00-5066.58%
AMZN231215C000950002023-09-29 3:52PM EDT2023-12-1534.5235.5536.800.00-3058.48%
AMZN240119C000950002023-10-02 2:11PM EDT2024-01-1936.9536.6537.35+0.82+2.27%97,03054.52%
AMZN240216C000950002023-10-02 9:52AM EDT2024-02-1636.9537.6038.20+3.25+9.64%311454.09%
AMZN240315C000950002023-10-02 11:02AM EDT2024-03-1538.5538.4539.05+2.45+6.79%2053.61%
AMZN240419C000950002023-09-29 9:36AM EDT2024-04-1938.9039.2040.100.00-1052.62%
AMZN240621C000950002023-09-26 1:36PM EDT2024-06-2139.2141.1041.350.00-21051.56%
AMZN240920C000950002023-09-28 11:45AM EDT2024-09-2040.2243.1043.700.00-61,68150.82%
AMZN250117C000950002023-10-02 12:40PM EDT2025-01-1745.7046.0046.25+3.00+7.03%82050.59%
AMZN250620C000950002023-10-02 10:29AM EDT2025-06-2048.6549.0549.50+1.85+3.95%1050.40%
AMZN251219C000950002023-10-02 10:35AM EDT2025-12-1951.8052.3552.85+1.95+3.91%5050.28%
AMZN260116C000950002023-10-02 11:13AM EDT2026-01-1653.2052.7053.40+2.50+4.93%21650.22%
Ponepor6 de octubre de 2023
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AMZN231006P000950002023-09-28 2:47PM EDT2023-10-060.010.000.010.00-3098.44%
AMZN231013P000950002023-10-02 1:04PM EDT2023-10-130.010.000.01-0.01-50.00%4338559.38%
AMZN231020P000950002023-10-02 3:13PM EDT2023-10-200.030.030.04-0.02-40.00%131057.42%
AMZN231027P000950002023-10-02 12:27PM EDT2023-10-270.090.070.11-0.01-10.00%2055.08%
AMZN231103P000950002023-10-02 2:30PM EDT2023-11-030.200.160.20-0.03-13.04%5054.10%
AMZN231110P000950002023-10-02 1:13PM EDT2023-11-100.240.200.24-0.08-25.00%26-50.68%
AMZN231117P000950002023-10-02 1:19PM EDT2023-11-170.330.300.31-0.02-5.71%29049.61%
AMZN231215P000950002023-10-02 3:48PM EDT2023-12-150.570.520.55-0.07-10.94%237,05143.90%
AMZN240119P000950002023-10-02 1:52PM EDT2024-01-190.920.870.89-0.08-8.00%1920,32140.41%
AMZN240216P000950002023-10-02 2:42PM EDT2024-02-161.441.351.42-0.14-8.86%14040.72%
AMZN240315P000950002023-10-02 11:31AM EDT2024-03-151.551.601.65-0.26-14.36%2038.75%
AMZN240419P000950002023-09-29 1:55PM EDT2024-04-192.181.941.980.00-15170037.17%
AMZN240621P000950002023-10-02 3:42PM EDT2024-06-212.792.732.78-0.01-0.36%15036.21%
AMZN240920P000950002023-10-02 3:00PM EDT2024-09-203.763.603.75+0.01+0.27%74,30434.77%
AMZN250117P000950002023-10-02 10:09AM EDT2025-01-174.904.804.95-0.22-4.30%1033.57%
AMZN250620P000950002023-10-02 3:06PM EDT2025-06-206.286.056.25-0.22-3.38%55,86232.24%
AMZN251219P000950002023-10-02 9:59AM EDT2025-12-197.507.357.65-0.35-4.46%1031.17%
AMZN260116P000950002023-10-02 12:06PM EDT2026-01-167.707.457.75-0.20-2.53%3030.84%