Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
185,57-3,51 (-1,86%)
Al cierre: 04:00PM EDT
185,58 +0,01 (+0,01%)
Después del cierre: 05:01PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:175.00
Opciones de comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628C001750002024-06-24 3:57PM EDT2024-06-2810.7010.4511.20-3.60-25.17%3491,06844.92%
AMZN240705C001750002024-06-24 3:22PM EDT2024-07-0512.0811.0011.60-2.57-17.54%10378534.18%
AMZN240712C001750002024-06-24 3:54PM EDT2024-07-1212.0511.6012.20-2.25-15.73%7834032.48%
AMZN240719C001750002024-06-24 3:57PM EDT2024-07-1912.3512.3512.60-3.33-21.24%3527,64630.54%
AMZN240726C001750002024-06-24 2:06PM EDT2024-07-2614.3013.7514.10-2.49-14.83%1531,94335.56%
AMZN240802C001750002024-06-24 3:47PM EDT2024-08-0216.3415.4515.95-0.16-0.97%498141.07%
AMZN240816C001750002024-06-24 3:49PM EDT2024-08-1617.0016.5516.75-2.25-11.69%45511,85438.50%
AMZN240920C001750002024-06-24 3:57PM EDT2024-09-2018.6518.5518.90-2.85-13.26%316111,38736.47%
AMZN241018C001750002024-06-24 2:01PM EDT2024-10-1820.5520.1520.45-2.41-10.50%1181,36535.82%
AMZN241115C001750002024-06-24 2:23PM EDT2024-11-1523.1222.8523.25-1.68-6.77%142,84938.61%
AMZN241220C001750002024-06-24 3:12PM EDT2024-12-2025.3724.3524.90-1.63-6.04%303,52238.03%
AMZN250117C001750002024-06-24 3:56PM EDT2025-01-1725.9025.7026.10-2.60-9.12%8212,04737.67%
AMZN250321C001750002024-06-24 11:50AM EDT2025-03-2131.0029.1029.65-0.90-2.82%331,72738.90%
AMZN250620C001750002024-06-24 10:20AM EDT2025-06-2036.8133.1033.95+1.36+3.84%195,98639.84%
AMZN250919C001750002024-06-24 10:10AM EDT2025-09-1940.5036.7037.75+2.90+7.71%122740.51%
AMZN251219C001750002024-06-24 1:57PM EDT2025-12-1941.2540.2041.25-0.74-1.76%41,84341.10%
AMZN260116C001750002024-06-24 3:03PM EDT2026-01-1642.2441.1042.00+1.18+2.87%135,60340.95%
AMZN260618C001750002024-06-24 10:50AM EDT2026-06-1847.9046.2547.40-0.99-2.02%898941.94%
AMZN261218C001750002024-06-24 2:59PM EDT2026-12-1852.9251.2053.95-0.38-0.71%1765143.58%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240628P001750002024-06-24 3:59PM EDT2024-06-280.130.110.13+0.01+8.33%3,0747,46230.27%
AMZN240705P001750002024-06-24 3:59PM EDT2024-07-050.340.340.36+0.12+54.55%7032,17824.71%
AMZN240712P001750002024-06-24 3:57PM EDT2024-07-120.780.530.77+0.30+62.50%6211,83924.56%
AMZN240719P001750002024-06-24 3:58PM EDT2024-07-191.151.031.16+0.43+59.72%1,81415,24224.27%
AMZN240726P001750002024-06-24 3:59PM EDT2024-07-262.282.112.40+0.63+38.18%9571,28329.29%
AMZN240802P001750002024-06-24 3:59PM EDT2024-08-023.903.804.00+0.82+26.62%17357734.58%
AMZN240816P001750002024-06-24 3:56PM EDT2024-08-164.454.404.55+0.90+25.35%43212,47832.02%
AMZN240920P001750002024-06-24 3:41PM EDT2024-09-205.505.655.85+0.50+10.00%3697,61228.99%
AMZN241018P001750002024-06-24 3:56PM EDT2024-10-186.546.456.65+0.74+12.76%1333,29227.41%
AMZN241115P001750002024-06-24 3:06PM EDT2024-11-158.168.358.55+0.26+3.29%1841,79829.10%
AMZN241220P001750002024-06-24 3:26PM EDT2024-12-209.059.009.40+0.35+4.02%383,20327.89%
AMZN250117P001750002024-06-24 3:03PM EDT2025-01-179.659.7510.00+0.65+7.22%2019,35727.11%
AMZN250321P001750002024-06-24 1:46PM EDT2025-03-2111.7511.7012.15+0.34+2.98%322,39627.37%
AMZN250620P001750002024-06-24 2:15PM EDT2025-06-2014.1013.9014.30+0.69+5.15%13,28226.80%
AMZN250919P001750002024-06-24 10:37AM EDT2025-09-1914.9015.6016.35-0.37-2.42%1148026.60%
AMZN251219P001750002024-06-21 11:54AM EDT2025-12-1917.0017.3518.150.00-21,94626.39%
AMZN260116P001750002024-06-24 10:58AM EDT2026-01-1617.6017.7518.55+0.10+0.57%61,09226.19%
AMZN260618P001750002024-06-24 3:28PM EDT2026-06-1820.5020.1021.30+0.23+1.13%111,54026.06%
AMZN261218P001750002024-06-21 12:32PM EDT2026-12-1822.5521.1024.40-0.01-0.04%1585126.11%