Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,66-0,17 (-0,09%)
Al cierre: 04:00PM EDT
183,46 -0,20 (-0,11%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:165.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621C001650002024-06-14 3:51PM EDT2024-06-2118.3918.6519.25-1.32-6.70%1776,24052.98%
AMZN240628C001650002024-06-14 12:09PM EDT2024-06-2818.7718.9019.50-0.91-4.62%65546.80%
AMZN240705C001650002024-06-14 3:07PM EDT2024-07-0518.9119.2021.05-3.42-15.32%45953.66%
AMZN240712C001650002024-06-14 3:35PM EDT2024-07-1219.2719.7020.20-0.98-4.84%16139.28%
AMZN240719C001650002024-06-14 3:43PM EDT2024-07-1919.6620.0520.45-0.95-4.61%2210,14536.90%
AMZN240726C001650002024-06-14 10:42AM EDT2024-07-2620.4020.8521.55-1.28-5.90%51740.49%
AMZN240802C001650002024-06-13 3:23PM EDT2024-08-0221.7021.9023.05-1.12-4.91%1845.15%
AMZN240816C001650002024-06-14 3:34PM EDT2024-08-1622.5422.9523.15-0.80-3.43%413,07040.16%
AMZN240920C001650002024-06-14 3:34PM EDT2024-09-2024.3524.8024.95-1.00-3.94%152,75138.12%
AMZN241018C001650002024-06-14 2:19PM EDT2024-10-1825.8026.1526.40-3.43-11.73%222437.68%
AMZN241115C001650002024-06-13 10:40AM EDT2024-11-1530.4028.5028.650.00-161,08539.63%
AMZN241220C001650002024-06-14 9:41AM EDT2024-12-2029.6829.9530.20-1.00-3.26%32,48839.15%
AMZN250117C001650002024-06-14 1:08PM EDT2025-01-1730.7831.1531.40-1.02-3.21%69,32538.95%
AMZN250321C001650002024-06-14 9:38AM EDT2025-03-2134.1334.2534.55-0.77-2.21%378339.83%
AMZN250620C001650002024-06-13 2:42PM EDT2025-06-2038.6038.1038.400.00-42,49740.42%
AMZN250919C001650002024-06-14 1:53PM EDT2025-09-1941.4241.4041.95-0.63-1.50%313241.01%
AMZN251219C001650002024-06-14 9:53AM EDT2025-12-1944.4644.7545.15-0.54-1.20%2058541.43%
AMZN260116C001650002024-06-12 11:24AM EDT2026-01-1649.2545.5046.000.00-279541.44%
AMZN260618C001650002024-06-13 9:30AM EDT2026-06-1852.3550.3050.850.00-11,17442.08%
AMZN261218C001650002024-06-14 11:01AM EDT2026-12-1855.0054.6556.25-1.20-2.14%713042.88%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P001650002024-06-14 3:58PM EDT2024-06-210.060.060.07-0.03-33.33%3659,49641.02%
AMZN240628P001650002024-06-14 3:21PM EDT2024-06-280.170.160.17-0.02-10.53%981,77632.32%
AMZN240705P001650002024-06-14 2:23PM EDT2024-07-050.280.240.27-0.02-6.67%641,19728.59%
AMZN240712P001650002024-06-14 3:00PM EDT2024-07-120.440.400.44+0.02+4.76%11639627.44%
AMZN240719P001650002024-06-14 3:57PM EDT2024-07-190.630.600.62+0.01+1.61%47816,46626.64%
AMZN240726P001650002024-06-14 3:47PM EDT2024-07-261.191.161.25+0.10+9.17%22442929.74%
AMZN240802P001650002024-06-14 3:57PM EDT2024-08-022.302.152.66+0.39+20.42%326836.17%
AMZN240816P001650002024-06-14 3:53PM EDT2024-08-162.832.692.74+0.12+4.43%2338,28732.22%
AMZN240920P001650002024-06-14 3:20PM EDT2024-09-203.803.653.75+0.10+2.70%496,82729.51%
AMZN241018P001650002024-06-14 2:51PM EDT2024-10-184.504.354.45+0.22+5.14%2,6312,36928.17%
AMZN241115P001650002024-06-14 3:57PM EDT2024-11-156.115.956.10+0.11+1.83%213,61029.88%
AMZN241220P001650002024-06-14 3:57PM EDT2024-12-206.856.706.85+0.32+4.90%1782,50528.70%
AMZN250117P001650002024-06-14 3:58PM EDT2025-01-177.357.257.40+0.12+1.66%2326,37527.95%
AMZN250321P001650002024-06-14 3:44PM EDT2025-03-219.259.009.20+0.35+3.93%25,37127.93%
AMZN250620P001650002024-06-14 1:46PM EDT2025-06-2011.2011.0011.25+0.33+3.04%11293627.47%
AMZN250919P001650002024-06-12 12:20PM EDT2025-09-1912.0012.7013.050.00-146427.11%
AMZN251219P001650002024-06-14 3:15PM EDT2025-12-1914.7814.4514.80+1.13+8.28%291,65226.98%
AMZN260116P001650002024-06-13 3:38PM EDT2026-01-1614.9214.7015.050.00-562,00526.62%
AMZN260618P001650002024-06-14 1:21PM EDT2026-06-1817.5517.1017.50+0.99+5.98%122,08626.33%
AMZN261218P001650002024-06-14 1:00PM EDT2026-12-1819.8519.0519.90+1.31+7.07%101,06625.87%