Mercados españoles abiertos en 8 hrs 28 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
178,65 -0,68 (-0,38%)
Después del cierre: 06:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:235.00
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531C002350002024-05-28 3:14PM EDT2024-05-310.010.000.040.00-1324134.38%
AMZN240607C002350002024-05-23 3:50PM EDT2024-06-070.010.000.070.00-129667.19%
AMZN240614C002350002024-05-28 12:06PM EDT2024-06-140.020.000.060.00-161753.52%
AMZN240621C002350002024-05-28 2:48PM EDT2024-06-210.010.010.02-0.01-50.00%212,57739.45%
AMZN240719C002350002024-05-30 3:46PM EDT2024-07-190.050.040.06-0.02-28.57%1727629.98%
AMZN240816C002350002024-05-29 3:25PM EDT2024-08-160.380.350.37-0.05-11.63%11,55631.32%
AMZN240920C002350002024-05-30 2:21PM EDT2024-09-200.680.690.72-0.22-24.44%3541,08229.55%
AMZN241018C002350002024-05-30 3:27PM EDT2024-10-181.021.031.07-0.17-14.29%3051,29228.83%
AMZN241115C002350002024-05-30 3:28PM EDT2024-11-151.972.002.09-0.27-12.05%7615531.10%
AMZN241220C002350002024-05-30 3:55PM EDT2024-12-202.732.662.76-0.57-17.27%18787530.65%
AMZN250117C002350002024-05-30 3:16PM EDT2025-01-173.273.253.35-0.43-11.62%2154,26530.49%
AMZN250321C002350002024-05-30 2:25PM EDT2025-03-215.355.305.50-0.42-7.28%125532.00%
AMZN250620C002350002024-05-30 12:36PM EDT2025-06-208.458.308.55-0.31-3.54%1038133.28%
AMZN250919C002350002024-05-17 9:54AM EDT2025-09-1913.7811.3011.550.00-169434.22%
AMZN251219C002350002024-05-16 2:29PM EDT2025-12-1916.8514.2514.650.00-1058935.19%
AMZN260116C002350002024-05-29 3:23PM EDT2026-01-1614.9715.0515.35-1.58-9.55%1838035.18%
AMZN260618C002350002024-05-30 12:51PM EDT2026-06-1820.3319.8520.35-1.87-8.42%14432236.51%
AMZN261218C002350002024-05-30 12:39PM EDT2026-12-1825.5924.2526.15-2.71-9.58%15637.90%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240531P002350002024-05-01 3:53PM EDT2024-05-3155.1955.5555.900.00--0146.09%
AMZN240621P002350002024-05-08 11:49AM EDT2024-06-2147.4455.5555.950.00-1055.08%
AMZN240719P002350002024-04-05 11:10AM EDT2024-07-1949.9548.3549.250.00-200.00%
AMZN240816P002350002024-04-23 2:23PM EDT2024-08-1655.460.000.000.00-1400.00%
AMZN240920P002350002024-05-01 3:37PM EDT2024-09-2052.0054.6056.800.00-321032.56%
AMZN241018P002350002024-05-14 9:30AM EDT2024-10-1851.1154.4056.950.00-22030.04%
AMZN241115P002350002024-04-25 9:30AM EDT2024-11-1568.2053.5054.800.00-100.00%
AMZN250117P002350002024-05-20 9:30AM EDT2025-01-1750.5455.2056.200.00-1019.50%
AMZN250321P002350002024-04-23 9:45AM EDT2025-03-2158.800.000.000.00-1620.00%
AMZN250620P002350002024-04-12 10:03AM EDT2025-06-2050.7549.3050.250.00-10230.00%
AMZN250919P002350002024-05-14 1:34PM EDT2025-09-1951.7156.3057.700.00-211918.45%
AMZN251219P002350002024-05-13 1:29PM EDT2025-12-1953.3456.8558.350.00-61318.29%
AMZN260116P002350002024-05-20 11:52AM EDT2026-01-1653.9657.0558.600.00-123618.33%
AMZN260618P002350002024-02-12 11:59AM EDT2026-06-1863.5660.5063.150.00-2222.66%
AMZN261218P002350002024-05-17 2:00PM EDT2026-12-1857.7059.3062.200.00-2219.27%