Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
187,65+2,08 (+1,12%)
A partir del 02:33PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:130.00
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628C001300002024-06-25 10:58AM EDT2024-06-2858.0456.7558.50+1.69+3.00%346220.31%
AMZN240705C001300002024-06-24 2:40PM EDT2024-07-0555.9857.8558.300.00-14116.11%
AMZN240712C001300002024-06-25 10:58AM EDT2024-07-1258.3557.8558.40+0.79+1.37%32092.58%
AMZN240719C001300002024-06-24 10:28AM EDT2024-07-1960.4558.0558.450.00-171,00482.13%
AMZN240816C001300002024-06-25 9:46AM EDT2024-08-1658.0258.8059.20+0.93+1.63%21,14667.14%
AMZN240920C001300002024-06-25 9:45AM EDT2024-09-2059.0059.7560.10+0.89+1.53%15,48159.58%
AMZN241018C001300002024-06-24 10:28AM EDT2024-10-1862.9960.4060.850.00-1025056.07%
AMZN241115C001300002024-06-24 10:00AM EDT2024-11-1563.1561.3062.000.00-36955.23%
AMZN241220C001300002024-06-25 12:03PM EDT2024-12-2063.1562.3062.75+0.40+0.64%140652.97%
AMZN250117C001300002024-06-25 1:25PM EDT2025-01-1763.3563.2563.75-0.75-1.17%315,17052.60%
AMZN250321C001300002024-06-24 1:09PM EDT2025-03-2164.4465.0565.400.00-520250.90%
AMZN250620C001300002024-06-24 12:03PM EDT2025-06-2067.5067.5567.900.00-62,55950.06%
AMZN250919C001300002024-06-25 12:26PM EDT2025-09-1970.2569.9070.35+1.75+2.55%826049.41%
AMZN251219C001300002024-06-24 3:52PM EDT2025-12-1971.0072.3572.850.00-41,48649.28%
AMZN260116C001300002024-06-20 12:31PM EDT2026-01-1669.9672.9073.500.00-62,57249.10%
AMZN260618C001300002024-06-25 2:03PM EDT2026-06-1876.7075.9577.15+0.10+0.13%119948.75%
AMZN261218C001300002024-06-25 2:03PM EDT2026-12-1880.9180.0581.65-0.68-0.83%327449.11%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628P001300002024-06-03 10:11AM EDT2024-06-280.040.000.000.00-1150.00%
AMZN240705P001300002024-06-20 11:30AM EDT2024-07-050.020.010.020.00-1061975.00%
AMZN240712P001300002024-06-24 3:46PM EDT2024-07-120.010.010.040.00-121361.72%
AMZN240719P001300002024-06-25 2:00PM EDT2024-07-190.040.030.040.00-2,5606,30954.30%
AMZN240726P001300002024-06-24 1:44PM EDT2024-07-260.050.040.070.00-80081450.59%
AMZN240802P001300002024-06-25 11:43AM EDT2024-08-020.110.060.14-0.08-42.11%132251.76%
AMZN240816P001300002024-06-25 11:56AM EDT2024-08-160.150.140.16-0.04-21.05%2288145.22%
AMZN240920P001300002024-06-24 3:50PM EDT2024-09-200.360.280.300.00-1313,31238.67%
AMZN241018P001300002024-06-21 12:35PM EDT2024-10-180.480.420.440.00-640235.99%
AMZN241115P001300002024-06-24 2:41PM EDT2024-11-150.940.800.830.00-85,05436.54%
AMZN241220P001300002024-06-25 11:45AM EDT2024-12-201.061.071.10-0.19-15.20%398434.84%
AMZN250117P001300002024-06-25 9:30AM EDT2025-01-171.381.301.32-0.04-2.82%1225,74333.80%
AMZN250321P001300002024-06-25 1:53PM EDT2025-03-212.001.961.99-0.19-8.68%6021,58032.81%
AMZN250620P001300002024-06-25 11:00AM EDT2025-06-202.952.892.97-0.25-7.81%25,67231.78%
AMZN250919P001300002024-06-24 12:12PM EDT2025-09-194.113.904.000.00-190631.19%
AMZN251219P001300002024-06-21 12:47PM EDT2025-12-195.054.905.050.00-14,40230.81%
AMZN260116P001300002024-06-25 9:35AM EDT2026-01-165.405.155.25-0.10-1.82%14,22630.46%
AMZN260618P001300002024-06-25 2:03PM EDT2026-06-186.706.606.80-0.38-5.37%23,31529.80%
AMZN261218P001300002024-06-24 2:22PM EDT2026-12-188.748.208.550.00-52,68629.22%