Mercados españoles abiertos en 3 hrs 44 min

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:180.00
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621C001800002024-06-14 3:58PM EDT2024-06-214.704.654.75-0.48-9.27%2,88539,61929.52%
AMZN240628C001800002024-06-14 3:55PM EDT2024-06-285.405.755.90-0.82-13.18%6032,61528.83%
AMZN240705C001800002024-06-14 3:51PM EDT2024-07-056.086.406.55-0.62-9.25%62464827.10%
AMZN240712C001800002024-06-14 3:59PM EDT2024-07-127.157.207.40-0.35-4.67%64436627.76%
AMZN240719C001800002024-06-14 3:59PM EDT2024-07-198.058.008.10-0.10-1.23%89818,39027.95%
AMZN240726C001800002024-06-14 3:12PM EDT2024-07-269.279.3010.00-0.48-4.92%21224633.48%
AMZN240802C001800002024-06-14 3:59PM EDT2024-08-0211.7011.4012.20+0.10+0.86%486339.47%
AMZN240816C001800002024-06-14 3:59PM EDT2024-08-1612.5412.5012.65-0.26-2.03%66422,25036.18%
AMZN240920C001800002024-06-14 3:59PM EDT2024-09-2014.6114.5514.70-0.19-1.28%27311,15934.41%
AMZN241018C001800002024-06-14 3:22PM EDT2024-10-1815.8616.1016.30-0.29-1.80%861,62134.10%
AMZN241115C001800002024-06-14 3:32PM EDT2024-11-1518.6518.8519.05-0.25-1.32%281,40736.73%
AMZN241220C001800002024-06-14 3:56PM EDT2024-12-2020.3420.5020.65-0.36-1.74%465,74636.23%
AMZN250117C001800002024-06-14 3:59PM EDT2025-01-1721.7121.7521.95-0.22-1.00%24226,08336.15%
AMZN250321C001800002024-06-14 11:42AM EDT2025-03-2124.8725.1525.35-0.63-2.47%53,62737.24%
AMZN250620C001800002024-06-14 3:47PM EDT2025-06-2029.0029.2529.55-0.45-1.53%474,18838.18%
AMZN250919C001800002024-06-14 2:12PM EDT2025-09-1932.7832.9533.30-0.74-2.21%4346638.90%
AMZN251219C001800002024-06-14 11:41AM EDT2025-12-1935.6536.4036.80-0.55-1.52%23,27639.58%
AMZN260116C001800002024-06-13 3:44PM EDT2026-01-1636.9537.2537.65-0.66-1.75%117,40839.57%
AMZN260618C001800002024-06-14 3:58PM EDT2026-06-1842.4042.3542.85-0.30-0.70%42,63840.44%
AMZN261218C001800002024-06-14 3:59PM EDT2026-12-1847.8047.3048.55-0.45-0.93%122,23841.37%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240621P001800002024-06-14 3:59PM EDT2024-06-210.820.800.83-0.24-22.64%7,86523,81325.81%
AMZN240628P001800002024-06-14 3:59PM EDT2024-06-281.711.671.74-0.06-3.39%1,7184,69824.70%
AMZN240705P001800002024-06-14 3:57PM EDT2024-07-052.262.182.25+0.02+0.89%25994522.99%
AMZN240712P001800002024-06-14 3:41PM EDT2024-07-123.052.772.88+0.27+9.71%18666323.11%
AMZN240719P001800002024-06-14 3:58PM EDT2024-07-193.503.303.40+0.10+2.94%1,29417,13323.02%
AMZN240726P001800002024-06-14 3:59PM EDT2024-07-264.734.454.75+0.18+3.96%11231326.72%
AMZN240802P001800002024-06-14 3:17PM EDT2024-08-026.765.307.75+0.41+6.46%411636.40%
AMZN240816P001800002024-06-14 3:56PM EDT2024-08-167.357.107.20+0.25+3.52%1,87210,15030.07%
AMZN240920P001800002024-06-14 2:22PM EDT2024-09-208.688.308.45+0.38+4.58%26616,00727.38%
AMZN241018P001800002024-06-14 3:49PM EDT2024-10-189.509.159.30+0.20+2.15%692,17326.13%
AMZN241115P001800002024-06-14 10:57AM EDT2024-11-1511.5511.1011.30+0.45+4.05%897327.92%
AMZN241220P001800002024-06-14 2:34PM EDT2024-12-2012.3511.9512.10+0.45+3.78%302,56426.73%
AMZN250117P001800002024-06-14 3:28PM EDT2025-01-1712.8012.5512.70+0.30+2.40%1418,70026.02%
AMZN250321P001800002024-06-14 9:56AM EDT2025-03-2115.0014.5514.75+1.14+8.23%19,92626.16%
AMZN250620P001800002024-06-14 2:08PM EDT2025-06-2017.0016.7017.00+0.25+1.49%2022,29025.82%
AMZN250919P001800002024-06-14 3:36PM EDT2025-09-1918.9718.5018.90+1.67+9.65%223325.50%
AMZN251219P001800002024-06-14 1:52PM EDT2025-12-1920.5020.3520.75+0.20+0.99%566225.40%
AMZN260116P001800002024-06-14 11:17AM EDT2026-01-1621.3120.7521.05+1.22+6.07%35,89725.11%
AMZN260618P001800002024-06-12 12:52PM EDT2026-06-1822.3223.1523.650.00-41,82124.91%
AMZN261218P001800002024-06-14 11:59AM EDT2026-12-1826.2525.5526.40+0.45+1.74%1223,44324.73%