Mercados españoles abiertos en 7 hrs 33 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,32-2,70 (-1,48%)
Al cierre: 04:00PM EDT
178,62 -0,70 (-0,39%)
Después del cierre: 07:27PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:190.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C001900002024-05-30 3:58PM EDT2024-05-310.010.010.02-0.05-83.33%4,73621,94734.77%
AMZN240607C001900002024-05-30 3:59PM EDT2024-06-070.230.210.23-0.30-56.60%7,85511,68725.10%
AMZN240614C001900002024-05-30 3:59PM EDT2024-06-140.700.680.72-0.49-41.18%3,5023,60125.76%
AMZN240621C001900002024-05-30 3:59PM EDT2024-06-211.071.041.09-0.57-34.76%8,03642,42624.77%
AMZN240628C001900002024-05-30 3:59PM EDT2024-06-281.541.461.58-0.63-29.03%9846,79325.06%
AMZN240705C001900002024-05-30 3:43PM EDT2024-07-051.841.781.98-0.84-31.34%33746224.86%
AMZN240719C001900002024-05-30 3:59PM EDT2024-07-192.902.892.93-0.89-23.48%4,84128,32825.49%
AMZN240816C001900002024-05-30 3:59PM EDT2024-08-166.626.506.65-1.01-13.24%1,09515,24332.68%
AMZN240920C001900002024-05-30 3:57PM EDT2024-09-208.258.208.40-1.15-12.23%5457,51731.75%
AMZN241018C001900002024-05-30 3:40PM EDT2024-10-189.509.659.80-1.41-12.92%972,42431.65%
AMZN241115C001900002024-05-30 3:41PM EDT2024-11-1512.1512.2012.45-1.90-13.52%641,37634.42%
AMZN241220C001900002024-05-30 3:45PM EDT2024-12-2013.6513.8013.95-1.70-11.07%1972,65334.17%
AMZN250117C001900002024-05-30 3:29PM EDT2025-01-1714.8714.9515.15-1.48-9.05%816,56534.15%
AMZN250321C001900002024-05-30 2:14PM EDT2025-03-2118.5518.3018.60-1.40-7.02%879235.66%
AMZN250620C001900002024-05-30 3:36PM EDT2025-06-2022.1522.4522.85-3.05-12.10%522,52036.96%
AMZN250919C001900002024-05-30 2:54PM EDT2025-09-1926.3226.2526.60-2.23-7.81%267337.84%
AMZN251219C001900002024-05-29 12:52PM EDT2025-12-1932.5029.7030.200.00-11,45238.73%
AMZN260116C001900002024-05-30 2:58PM EDT2026-01-1630.4530.5531.05-2.35-7.16%91,16438.75%
AMZN260618C001900002024-05-30 12:51PM EDT2026-06-1836.5035.8536.50-1.00-2.67%1541,03039.95%
AMZN261218C001900002024-05-30 12:13PM EDT2026-12-1841.2840.7042.20-3.90-8.63%4884140.92%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P001900002024-05-30 3:35PM EDT2024-05-3111.0510.5510.95+2.95+36.42%1,41517455.37%
AMZN240607P001900002024-05-30 3:54PM EDT2024-06-0710.9010.6010.90+2.49+29.61%1791,08224.85%
AMZN240614P001900002024-05-30 3:11PM EDT2024-06-1411.1010.8011.30+2.85+34.55%1959024.59%
AMZN240621P001900002024-05-30 3:59PM EDT2024-06-2111.1511.1511.40+2.65+31.18%2004,84721.49%
AMZN240628P001900002024-05-30 3:33PM EDT2024-06-2811.7911.2011.80+2.38+25.29%59621.92%
AMZN240705P001900002024-05-29 2:45PM EDT2024-07-059.1011.1512.100.00-91021.62%
AMZN240719P001900002024-05-30 3:51PM EDT2024-07-1912.2512.2012.55+2.69+28.14%933,00320.66%
AMZN240816P001900002024-05-30 3:55PM EDT2024-08-1615.0114.9015.30+1.52+11.27%1046,22526.20%
AMZN240920P001900002024-05-30 10:39AM EDT2024-09-2015.7515.8016.30+1.95+14.13%12,96724.50%
AMZN241018P001900002024-05-30 12:16PM EDT2024-10-1816.2516.7017.00+1.70+11.68%2011,37023.62%
AMZN241115P001900002024-05-30 3:51PM EDT2024-11-1519.0018.4518.75+2.40+14.46%2661925.32%
AMZN241220P001900002024-05-30 3:17PM EDT2024-12-2019.4019.2019.55+2.02+11.62%20587324.59%
AMZN250117P001900002024-05-30 2:05PM EDT2025-01-1719.5119.7520.05+1.31+7.20%322,70523.96%
AMZN250321P001900002024-05-30 12:49PM EDT2025-03-2121.4021.6022.00+1.53+7.70%7029124.34%
AMZN250620P001900002024-05-29 10:15AM EDT2025-06-2022.2323.7024.200.00-390924.30%
AMZN250919P001900002024-05-29 3:55PM EDT2025-09-1924.5025.5026.050.00-20029324.14%
AMZN251219P001900002024-05-28 10:43AM EDT2025-12-1926.6727.2027.800.00-220724.09%
AMZN260116P001900002024-05-30 11:41AM EDT2026-01-1627.3527.5528.10+0.55+2.05%699223.85%
AMZN260618P001900002024-05-15 1:52PM EDT2026-06-1829.6029.8530.60+0.80+2.78%11,11823.72%
AMZN261218P001900002024-05-28 2:32PM EDT2026-12-1832.1031.5033.100.00-130723.46%