Mercados españoles cerrados en 7 hrs 29 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,41+3,86 (+2,11%)
Al cierre: 04:00PM EDT
185,61 -0,80 (-0,43%)
Antes de la apertura: 04:01AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726C001400002024-07-23 9:39AM EDT2024-07-2645.840.000.000.00-400.00%
AMZN240802C001400002024-07-23 1:07PM EDT2024-08-0247.780.000.000.00-900.00%
AMZN240809C001400002024-07-22 3:57PM EDT2024-08-0943.250.000.000.00-100.00%
AMZN240816C001400002024-07-23 2:31PM EDT2024-08-1647.950.000.000.00-900.00%
AMZN240823C001400002024-07-23 10:35AM EDT2024-08-2349.500.000.000.00-200.00%
AMZN240920C001400002024-07-23 2:31PM EDT2024-09-2049.030.000.000.00-2000.00%
AMZN241018C001400002024-07-23 11:55AM EDT2024-10-1850.880.000.000.00-1300.00%
AMZN241115C001400002024-07-23 11:13AM EDT2024-11-1552.740.000.000.00-2600.00%
AMZN241220C001400002024-07-23 2:26PM EDT2024-12-2051.920.000.000.00-300.00%
AMZN250117C001400002024-07-23 3:05PM EDT2025-01-1752.960.000.000.00-15600.00%
AMZN250321C001400002024-07-18 3:47PM EDT2025-03-2152.720.000.000.00-500.00%
AMZN250620C001400002024-07-22 3:57PM EDT2025-06-2054.180.000.000.00-300.00%
AMZN250919C001400002024-07-23 3:25PM EDT2025-09-1960.800.000.000.00-5100.00%
AMZN251219C001400002024-07-23 1:12PM EDT2025-12-1963.600.000.000.00-100.00%
AMZN260116C001400002024-07-23 12:22PM EDT2026-01-1665.340.000.000.00-1100.00%
AMZN260618C001400002024-07-23 3:35PM EDT2026-06-1868.250.000.000.00-1100.00%
AMZN261218C001400002024-07-19 2:13PM EDT2026-12-1869.550.000.000.00-200.00%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726P001400002024-07-22 1:20PM EDT2024-07-260.010.000.000.00-137050.00%
AMZN240802P001400002024-07-23 3:52PM EDT2024-08-020.060.000.000.00-390050.00%
AMZN240809P001400002024-07-23 3:53PM EDT2024-08-090.140.000.000.00-3025.00%
AMZN240816P001400002024-07-23 2:41PM EDT2024-08-160.160.000.000.00-40025.00%
AMZN240823P001400002024-07-23 1:05PM EDT2024-08-230.230.000.000.00-30025.00%
AMZN240830P001400002024-07-22 3:32PM EDT2024-08-300.420.000.000.00-49025.00%
AMZN240920P001400002024-07-23 2:39PM EDT2024-09-200.490.000.000.00-441012.50%
AMZN241018P001400002024-07-23 11:55AM EDT2024-10-180.670.000.000.00-7012.50%
AMZN241115P001400002024-07-23 1:16PM EDT2024-11-151.270.000.000.00-5012.50%
AMZN241220P001400002024-07-23 10:06AM EDT2024-12-201.650.000.000.00-7012.50%
AMZN250117P001400002024-07-23 2:55PM EDT2025-01-171.990.000.000.00-14906.25%
AMZN250321P001400002024-07-23 11:48AM EDT2025-03-212.790.000.000.00-306.25%
AMZN250620P001400002024-07-23 3:07PM EDT2025-06-204.100.000.000.00-2106.25%
AMZN250919P001400002024-07-23 10:23AM EDT2025-09-195.300.000.000.00-4806.25%
AMZN251219P001400002024-07-23 10:23AM EDT2025-12-196.600.000.000.00-26706.25%
AMZN260116P001400002024-07-22 2:47PM EDT2026-01-167.470.000.000.00-1606.25%
AMZN260618P001400002024-07-22 2:00PM EDT2026-06-189.550.000.000.00-2003.13%
AMZN261218P001400002024-07-23 3:06PM EDT2026-12-1810.800.000.000.00-1,03603.13%