Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,66-0,17 (-0,09%)
Al cierre: 04:00PM EDT
183,46 -0,20 (-0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621C001100002024-06-14 3:38PM EDT2024-06-2173.2373.5574.10-0.77-1.04%133,398168.75%
AMZN240628C001100002024-06-12 10:28AM EDT2024-06-2877.6673.6074.250.00-110127.93%
AMZN240705C001100002024-06-10 9:52AM EDT2024-07-0575.4873.7075.300.00-3033127.64%
AMZN240712C001100002024-06-07 10:06AM EDT2024-07-1275.2173.8574.550.00-14101.66%
AMZN240719C001100002024-06-13 11:20AM EDT2024-07-1974.7574.0574.900.00-144198.24%
AMZN240726C001100002024-06-10 1:14PM EDT2024-07-2676.9773.9074.750.00--386.23%
AMZN240816C001100002024-06-14 3:38PM EDT2024-08-1674.3374.6075.15-5.02-6.33%102,06579.57%
AMZN240920C001100002024-06-13 10:38AM EDT2024-09-2078.0075.2575.900.00-25,11870.90%
AMZN241018C001100002024-06-03 12:12PM EDT2024-10-1869.9075.8076.450.00-199266.71%
AMZN241115C001100002024-06-13 3:06PM EDT2024-11-1577.4876.4577.200.00-2664.65%
AMZN241220C001100002024-06-12 1:40PM EDT2024-12-2080.5177.1578.750.00-512063.93%
AMZN250117C001100002024-06-14 1:28PM EDT2025-01-1777.5077.8078.50-5.00-6.06%14,19760.52%
AMZN250321C001100002024-06-06 12:24PM EDT2025-03-2179.2078.9081.200.00-39760.01%
AMZN250620C001100002024-06-13 9:55AM EDT2025-06-2080.0580.7082.00-4.45-5.27%11,07455.81%
AMZN250919C001100002024-06-10 3:15PM EDT2025-09-1986.5082.5084.550.00-217755.19%
AMZN251219C001100002024-06-14 1:59PM EDT2025-12-1984.1184.3085.15+1.22+1.47%23,53952.95%
AMZN260116C001100002024-06-05 2:28PM EDT2026-01-1683.2983.6586.450.00-424052.31%
AMZN260618C001100002024-06-12 3:38PM EDT2026-06-1890.3086.4589.050.00-120251.22%
AMZN261218C001100002024-06-14 11:05AM EDT2026-12-1888.6588.9592.65-2.50-2.74%19650.40%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P001100002024-06-10 2:00PM EDT2024-06-210.010.000.010.00-123,185118.75%
AMZN240719P001100002024-06-14 10:38AM EDT2024-07-190.020.000.02+0.01+100.00%12,67355.47%
AMZN240816P001100002024-06-13 2:04PM EDT2024-08-160.100.080.090.00-13,37951.56%
AMZN240920P001100002024-06-14 3:14PM EDT2024-09-200.160.140.16+0.01+6.67%710,70544.92%
AMZN241018P001100002024-06-14 11:28AM EDT2024-10-180.220.200.23+0.03+15.79%21,03641.75%
AMZN241115P001100002024-06-14 1:54PM EDT2024-11-150.390.370.39+0.03+8.33%1859341.02%
AMZN241220P001100002024-06-14 2:23PM EDT2024-12-200.530.510.53+0.07+15.22%171339.01%
AMZN250117P001100002024-06-14 9:54AM EDT2025-01-170.670.640.66+0.09+15.52%119,22037.92%
AMZN250321P001100002024-06-12 3:53PM EDT2025-03-210.860.971.000.00-31,13036.23%
AMZN250620P001100002024-06-14 10:27AM EDT2025-06-201.551.501.54+0.16+11.51%14,63334.61%
AMZN250919P001100002024-06-12 11:14AM EDT2025-09-192.172.092.15+0.25+13.02%110933.64%
AMZN251219P001100002024-06-14 11:28AM EDT2025-12-192.862.742.80-0.69-19.44%110,72532.98%
AMZN260116P001100002024-06-14 3:15PM EDT2026-01-162.932.862.92+0.29+10.98%25,89632.55%
AMZN260618P001100002024-06-14 2:05PM EDT2026-06-183.953.853.95+0.30+8.22%42,85831.64%
AMZN261218P001100002024-06-14 3:05PM EDT2026-12-185.104.955.25+0.26+5.37%170731.01%