Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,13-2,92 (-1,54%)
Al cierre: 04:00PM EDT
185,32 -0,81 (-0,44%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:140.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419C001400002024-04-12 2:36PM EDT2024-04-1945.8946.0046.70-3.71-7.48%7413,730104.88%
AMZN240426C001400002024-04-12 12:09PM EDT2024-04-2647.3045.1047.50-0.40-0.84%1213471.09%
AMZN240503C001400002024-04-12 3:54PM EDT2024-05-0346.4246.0047.45-1.98-4.09%343672.46%
AMZN240510C001400002024-04-09 9:30AM EDT2024-05-1048.7046.6047.45+48.70--168.53%
AMZN240517C001400002024-04-12 3:41PM EDT2024-05-1746.7046.6547.55-3.55-7.06%661,42562.43%
AMZN240621C001400002024-04-12 2:56PM EDT2024-06-2147.9048.0548.90-3.48-6.77%148,00455.66%
AMZN240719C001400002024-04-12 11:59AM EDT2024-07-1950.3248.9049.80+0.89+1.80%164151.94%
AMZN240816C001400002024-04-08 12:58PM EDT2024-08-1649.9550.1550.700.00-117450.57%
AMZN240920C001400002024-04-12 3:42PM EDT2024-09-2051.0551.2052.00-3.47-6.36%93,57950.34%
AMZN241018C001400002024-04-12 2:57PM EDT2024-10-1851.9051.8052.90+0.41+0.80%67449.23%
AMZN241115C001400002024-04-12 2:57PM EDT2024-11-1553.2553.6554.25-3.40-6.00%516749.68%
AMZN241220C001400002024-04-12 3:36PM EDT2024-12-2054.4054.7055.10-3.25-5.64%2690648.20%
AMZN250117C001400002024-04-12 1:01PM EDT2025-01-1755.5055.7556.40-3.21-5.47%217,67148.71%
AMZN250321C001400002024-04-12 10:39AM EDT2025-03-2158.6558.0058.65+2.05+3.62%16048.54%
AMZN250620C001400002024-04-11 3:49PM EDT2025-06-2064.0060.8061.400.00-377,09747.91%
AMZN250919C001400002024-04-12 12:52PM EDT2025-09-1963.4763.5564.25+0.07+0.11%4342947.94%
AMZN251219C001400002024-04-12 12:35PM EDT2025-12-1966.0566.3066.90-3.00-4.34%83,07147.96%
AMZN260116C001400002024-04-12 3:41PM EDT2026-01-1666.7667.0067.65+0.10+0.15%1181047.93%
AMZN260618C001400002024-04-12 1:05PM EDT2026-06-1871.3571.0072.25-2.65-3.58%113,46448.68%
AMZN261218C001400002024-04-12 10:56AM EDT2026-12-1875.8674.4576.15-1.99-2.56%67648.16%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419P001400002024-04-12 2:58PM EDT2024-04-190.020.010.030.00-22513,25277.34%
AMZN240426P001400002024-04-12 9:30AM EDT2024-04-260.060.060.07-0.02-25.00%514262.31%
AMZN240503P001400002024-04-12 12:11PM EDT2024-05-030.170.120.19+0.03+21.43%1235957.32%
AMZN240510P001400002024-04-12 10:02AM EDT2024-05-100.200.180.29+0.02+11.11%1027052.98%
AMZN240517P001400002024-04-12 2:19PM EDT2024-05-170.330.290.32+0.09+37.50%504,80949.95%
AMZN240524P001400002024-04-12 10:35AM EDT2024-05-240.410.300.65+0.06+17.14%1110652.20%
AMZN240531P001400002024-04-12 1:53PM EDT2024-05-310.480.151.55+0.06+14.29%8051.22%
AMZN240621P001400002024-04-12 2:32PM EDT2024-06-210.690.650.71+0.17+32.69%1,04111,07841.21%
AMZN240719P001400002024-04-12 1:36PM EDT2024-07-191.000.910.96+0.24+31.58%184,45237.23%
AMZN240816P001400002024-04-12 1:09PM EDT2024-08-161.621.491.58+0.35+27.56%41,44837.15%
AMZN240920P001400002024-04-12 3:55PM EDT2024-09-201.961.861.99+0.35+21.74%487,80335.01%
AMZN241018P001400002024-04-11 3:53PM EDT2024-10-181.992.242.350.00-1031,25833.91%
AMZN241115P001400002024-04-12 1:25PM EDT2024-11-153.203.053.15+0.25+8.47%817434.67%
AMZN241220P001400002024-04-12 12:32PM EDT2024-12-203.603.503.65+0.47+15.02%213,67833.80%
AMZN250117P001400002024-04-12 2:58PM EDT2025-01-174.103.954.10+0.60+17.14%713,70433.38%
AMZN250321P001400002024-04-12 2:43PM EDT2025-03-215.155.005.15+0.22+4.46%731,30632.79%
AMZN250620P001400002024-04-11 1:27PM EDT2025-06-205.806.306.500.00-22,39831.97%
AMZN250919P001400002024-04-11 11:29AM EDT2025-09-197.457.507.850.00-121,38031.49%
AMZN251219P001400002024-04-11 11:16AM EDT2025-12-198.638.859.150.00-101,06731.13%
AMZN260116P001400002024-04-12 3:38PM EDT2026-01-169.409.159.40+0.85+9.94%65,01830.83%
AMZN260618P001400002024-04-11 3:39PM EDT2026-06-1810.4811.0011.300.00-127730.27%
AMZN261218P001400002024-04-11 3:50PM EDT2026-12-1811.7012.5013.450.00-32929.82%