Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
180,53+0,70 (+0,39%)
A partir del 02:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328C001100002024-03-28 12:44PM EDT2024-03-2870.0069.7570.35+1.04+1.51%19280.00%
AMZN240405C001100002024-03-28 12:34PM EDT2024-04-0570.0270.2070.60+1.59+2.32%194129.69%
AMZN240412C001100002024-03-28 12:45PM EDT2024-04-1270.3069.9070.70+1.09+1.57%141108.98%
AMZN240419C001100002024-03-28 12:45PM EDT2024-04-1970.4370.4070.75+1.13+1.63%31,83376.95%
AMZN240426C001100002024-03-27 11:48AM EDT2024-04-2668.8170.4071.000.00-1479.49%
AMZN240517C001100002024-03-27 12:53PM EDT2024-05-1769.7871.0571.350.00-422276.37%
AMZN240621C001100002024-03-28 12:46PM EDT2024-06-2171.9571.6072.10+1.77+2.52%44,02867.65%
AMZN240719C001100002024-03-28 11:05AM EDT2024-07-1973.3071.8072.70+0.79+1.09%32962.52%
AMZN240816C001100002024-03-28 10:58AM EDT2024-08-1673.5072.7573.30+2.46+3.46%228261.61%
AMZN240920C001100002024-03-25 1:39PM EDT2024-09-2074.6073.3574.00+0.80+1.08%15,13458.87%
AMZN241018C001100002024-03-15 12:28PM EDT2024-10-1868.8073.6075.100.00-1257.96%
AMZN241115C001100002024-03-26 12:52PM EDT2024-11-1574.6074.5075.350.00-1256.81%
AMZN241220C001100002024-03-14 10:12AM EDT2024-12-2073.5275.4076.100.00-311256.06%
AMZN250117C001100002024-03-28 2:09PM EDT2025-01-1776.7076.1076.80+0.66+0.87%14,22755.71%
AMZN250321C001100002024-03-28 12:48PM EDT2025-03-2177.9077.5078.05+4.21+5.71%181054.45%
AMZN250620C001100002024-03-28 10:18AM EDT2025-06-2080.6379.4579.85+2.60+3.33%81,22853.22%
AMZN250919C001100002024-03-26 11:21AM EDT2025-09-1981.3581.4081.950.00-16852.82%
AMZN251219C001100002024-03-28 10:24AM EDT2025-12-1984.6083.1084.00+2.50+3.05%13,67352.40%
AMZN260116C001100002024-03-28 1:41PM EDT2026-01-1684.2183.6584.40+0.33+0.39%3315352.14%
AMZN260618C001100002024-03-27 9:54AM EDT2026-06-1885.6385.8587.800.00-120951.46%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240328P001100002024-03-20 3:58PM EDT2024-03-280.010.000.010.00-12,924300.00%
AMZN240405P001100002024-03-21 9:41AM EDT2024-04-050.010.000.010.00-251,565100.00%
AMZN240412P001100002024-03-21 10:11AM EDT2024-04-120.020.000.020.00-141879.69%
AMZN240419P001100002024-03-28 12:53PM EDT2024-04-190.010.010.020.00-64,97768.75%
AMZN240426P001100002024-03-28 2:17PM EDT2024-04-260.030.020.04-0.01-25.00%21264.45%
AMZN240517P001100002024-03-27 2:53PM EDT2024-05-170.080.070.090.00-11,49555.27%
AMZN240621P001100002024-03-28 11:31AM EDT2024-06-210.170.160.170.00-223,64747.02%
AMZN240719P001100002024-03-26 1:14PM EDT2024-07-190.250.210.270.00-6322,64443.75%
AMZN240816P001100002024-03-27 3:41PM EDT2024-08-160.440.410.450.00-408542.58%
AMZN240920P001100002024-03-27 11:16AM EDT2024-09-200.600.550.580.00-511,54139.92%
AMZN241018P001100002024-03-26 12:20PM EDT2024-10-180.720.680.750.00-28138.94%
AMZN241115P001100002024-03-28 11:29AM EDT2024-11-150.990.991.03-0.08-7.48%845738.97%
AMZN241220P001100002024-03-27 1:44PM EDT2024-12-201.291.211.250.00-157337.88%
AMZN250117P001100002024-03-28 10:53AM EDT2025-01-171.451.431.45-0.08-5.23%520,62637.28%
AMZN250321P001100002024-03-25 10:32AM EDT2025-03-212.021.921.980.00-111636.50%
AMZN250620P001100002024-03-28 11:22AM EDT2025-06-202.642.622.68-0.13-4.69%43,85935.32%
AMZN250919P001100002024-03-25 1:14PM EDT2025-09-193.443.353.450.00-19934.62%
AMZN251219P001100002024-03-28 1:00PM EDT2025-12-194.154.104.25-0.03-0.72%2610,52834.15%
AMZN260116P001100002024-03-27 3:29PM EDT2026-01-164.404.254.400.00-223,84133.79%
AMZN260618P001100002024-03-26 9:30AM EDT2026-06-185.905.505.650.00-22,16033.09%