Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
183,13-0,62 (-0,34%)
Al cierre: 04:00PM EDT
182,80 -0,33 (-0,18%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:170.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726C001700002024-07-19 3:55PM EDT2024-07-2613.3013.5013.75-1.37-9.34%2501,99444.90%
AMZN240802C001700002024-07-19 3:58PM EDT2024-08-0216.0816.2016.30-0.89-5.24%62723958.30%
AMZN240809C001700002024-07-19 3:45PM EDT2024-08-0916.5516.6017.00-1.20-6.76%2310251.58%
AMZN240816C001700002024-07-19 3:44PM EDT2024-08-1617.1017.3017.45-0.97-5.37%30116,53848.61%
AMZN240823C001700002024-07-19 1:52PM EDT2024-08-2317.6517.7017.95-0.04-0.23%505346.13%
AMZN240830C001700002024-07-19 2:12PM EDT2024-08-3018.2018.2018.50-0.94-4.91%189444.73%
AMZN240920C001700002024-07-19 3:12PM EDT2024-09-2019.7419.5519.70-0.26-1.30%958,51141.10%
AMZN241018C001700002024-07-19 3:59PM EDT2024-10-1821.2521.1021.35-0.62-2.83%342,16139.32%
AMZN241115C001700002024-07-19 3:58PM EDT2024-11-1523.6523.7524.00-0.95-3.86%6979941.42%
AMZN241220C001700002024-07-19 3:41PM EDT2024-12-2025.4525.4025.65-0.99-3.74%72,36940.21%
AMZN250117C001700002024-07-19 3:46PM EDT2025-01-1726.5326.7526.95-0.82-3.00%3319,04139.73%
AMZN250321C001700002024-07-19 3:55PM EDT2025-03-2129.9330.0030.25-0.80-2.60%781,29540.20%
AMZN250620C001700002024-07-19 3:46PM EDT2025-06-2033.8334.0034.30-0.80-2.31%129,56240.56%
AMZN250919C001700002024-07-19 2:55PM EDT2025-09-1937.4237.6537.95-0.98-2.55%10526540.95%
AMZN251219C001700002024-07-19 2:27PM EDT2025-12-1940.8341.0541.35-0.97-2.32%22,38641.40%
AMZN260116C001700002024-07-19 3:09PM EDT2026-01-1642.1041.8542.20+0.10+0.24%24,91341.35%
AMZN260618C001700002024-07-19 2:25PM EDT2026-06-1846.6746.9547.40-1.21-2.53%24,27042.14%
AMZN261218C001700002024-07-19 3:34PM EDT2026-12-1852.2052.0052.70-0.83-1.57%94,16442.63%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240726P001700002024-07-19 3:58PM EDT2024-07-260.310.300.32-0.30-49.18%1,3769,33337.70%
AMZN240802P001700002024-07-19 3:58PM EDT2024-08-022.702.622.71-0.08-2.88%2681,97954.15%
AMZN240809P001700002024-07-19 3:38PM EDT2024-08-093.153.003.15-0.06-1.87%1692,53247.83%
AMZN240816P001700002024-07-19 3:59PM EDT2024-08-163.493.403.55-0.01-0.29%97428,23743.93%
AMZN240823P001700002024-07-19 2:38PM EDT2024-08-234.003.703.85+0.21+5.54%9673140.94%
AMZN240830P001700002024-07-19 3:33PM EDT2024-08-304.033.954.15-0.03-0.74%10361938.86%
AMZN240920P001700002024-07-19 3:56PM EDT2024-09-204.834.754.85-0.07-1.43%37811,39834.51%
AMZN241018P001700002024-07-19 3:59PM EDT2024-10-185.715.655.80+0.16+2.88%9243,66931.78%
AMZN241115P001700002024-07-19 11:43AM EDT2024-11-157.607.507.65+0.05+0.66%1373,49532.86%
AMZN241220P001700002024-07-19 3:37PM EDT2024-12-208.468.408.55+0.21+2.55%395,20631.01%
AMZN250117P001700002024-07-19 3:34PM EDT2025-01-179.159.059.20+0.10+1.10%11915,29529.93%
AMZN250321P001700002024-07-19 1:45PM EDT2025-03-2111.0510.9511.10+0.30+2.79%484,73529.30%
AMZN250620P001700002024-07-19 10:36AM EDT2025-06-2013.3013.0013.30+0.50+3.91%3253,03828.45%
AMZN250919P001700002024-07-19 1:03PM EDT2025-09-1915.1214.9515.20+0.32+2.16%393827.85%
AMZN251219P001700002024-07-19 2:25PM EDT2025-12-1917.1016.7517.10-0.05-0.29%452,15627.65%
AMZN260116P001700002024-07-18 3:32PM EDT2026-01-1617.3017.1017.400.00-1031,65427.29%
AMZN260618P001700002024-07-18 2:36PM EDT2026-06-1819.6419.5020.050.00-102,14026.95%
AMZN261218P001700002024-07-19 10:40AM EDT2026-12-1822.3021.7522.55+0.90+4.21%35188426.37%