Mercados españoles cerrados en 1 hr 17 mins

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,87+0,74 (+0,40%)
A partir del 10:13AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726C001350002024-07-19 1:03PM EDT2024-07-2649.7249.0550.35+1.52+3.15%179170.90%
AMZN240802C001350002024-07-19 3:49PM EDT2024-08-0248.1049.4050.200.00-320113.09%
AMZN240809C001350002024-07-19 12:34PM EDT2024-08-0948.5649.0050.150.00-1084.62%
AMZN240816C001350002024-07-22 9:30AM EDT2024-08-1650.4249.3550.15+1.87+3.85%146475.88%
AMZN240823C001350002024-07-16 1:11PM EDT2024-08-2359.4649.4550.600.00--071.73%
AMZN240830C001350002024-07-11 1:28PM EDT2024-08-3061.1149.8051.500.00--172.71%
AMZN240920C001350002024-07-19 3:18PM EDT2024-09-2050.2850.5051.350.00-114,42761.26%
AMZN241018C001350002024-07-18 1:03PM EDT2024-10-1851.4951.6052.750.00-26858.55%
AMZN241115C001350002024-07-19 10:29AM EDT2024-11-1552.6551.3553.750.00-2052.91%
AMZN241220C001350002024-07-19 2:55PM EDT2024-12-2052.8652.8554.450.00-128050.88%
AMZN250117C001350002024-07-19 3:34PM EDT2025-01-1753.9554.0055.050.00-25,30851.56%
AMZN250321C001350002024-07-19 3:28PM EDT2025-03-2156.2156.3556.900.00-622849.46%
AMZN250620C001350002024-07-18 12:19PM EDT2025-06-2057.7259.2559.750.00-42,78248.45%
AMZN250919C001350002024-07-19 3:54PM EDT2025-09-1961.0061.6562.500.00-18348.04%
AMZN251219C001350002024-07-17 11:39AM EDT2025-12-1967.9764.4064.950.00-273947.60%
AMZN260116C001350002024-07-19 11:25AM EDT2026-01-1665.4465.2565.750.00-299047.61%
AMZN260618C001350002024-07-19 1:35PM EDT2026-06-1868.3568.6069.650.00-218647.40%
AMZN261218C001350002024-07-19 3:59PM EDT2026-12-1872.6572.8573.600.00-838946.93%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726P001350002024-07-19 3:59PM EDT2024-07-260.010.000.02-0.01-33.33%14,41592.19%
AMZN240802P001350002024-07-22 9:34AM EDT2024-08-020.100.080.11-0.03-23.08%1215976.17%
AMZN240809P001350002024-07-18 2:39PM EDT2024-08-090.210.140.190.00-101865.43%
AMZN240816P001350002024-07-19 3:39PM EDT2024-08-160.280.220.230.00-106,33258.69%
AMZN240823P001350002024-07-19 3:27PM EDT2024-08-230.320.250.320.00-22654.15%
AMZN240830P001350002024-07-22 9:33AM EDT2024-08-300.360.320.39-0.02-5.26%213951.12%
AMZN240920P001350002024-07-19 3:58PM EDT2024-09-200.510.490.52-0.05-8.93%29,40344.43%
AMZN241018P001350002024-07-19 2:24PM EDT2024-10-180.800.680.740.00-131,08739.50%
AMZN241115P001350002024-07-19 2:44PM EDT2024-11-151.361.181.220.00-3038.60%
AMZN241220P001350002024-07-19 2:44PM EDT2024-12-201.751.531.600.00-262,63036.27%
AMZN250117P001350002024-07-19 3:45PM EDT2025-01-172.031.831.880.00-189,08934.80%
AMZN250321P001350002024-07-19 3:29PM EDT2025-03-212.822.662.740.00-689933.41%
AMZN250620P001350002024-07-19 11:47AM EDT2025-06-204.003.753.900.00-1,0814,18131.96%
AMZN250919P001350002024-07-19 1:25PM EDT2025-09-195.354.955.100.00-521,86131.18%
AMZN251219P001350002024-07-18 11:27AM EDT2025-12-196.506.156.350.00-13,94630.80%
AMZN260116P001350002024-07-19 9:30AM EDT2026-01-167.156.406.550.00-35,13930.38%
AMZN260618P001350002024-07-17 9:33AM EDT2026-06-187.798.108.500.00-12,37729.96%
AMZN261218P001350002024-07-19 3:22PM EDT2026-12-1810.209.8510.100.00-5171,63728.84%