Mercados españoles cerrados

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
175,03-4,19 (-2,34%)
A partir del 01:40PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:160.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419C001600002024-04-19 1:23PM EDT2024-04-1914.7414.6014.80-4.51-23.43%5077,8870.00%
AMZN240426C001600002024-04-19 12:44PM EDT2024-04-2615.1015.0015.25-4.40-22.56%1,7201,73437.99%
AMZN240503C001600002024-04-19 12:14PM EDT2024-05-0317.0016.9017.10-5.40-24.11%1,40418152.39%
AMZN240510C001600002024-04-19 12:30PM EDT2024-05-1017.2517.4017.55-4.25-19.77%48747.90%
AMZN240517C001600002024-04-19 1:14PM EDT2024-05-1718.1217.9018.05-3.67-16.84%23512,95645.20%
AMZN240524C001600002024-04-19 12:38PM EDT2024-05-2418.0018.4018.70-4.00-18.18%2212244.47%
AMZN240531C001600002024-04-19 11:17AM EDT2024-05-3120.1218.8018.95-2.28-10.18%25542.02%
AMZN240621C001600002024-04-19 1:23PM EDT2024-06-2120.1620.1020.25-4.07-16.80%156164,93239.95%
AMZN240719C001600002024-04-19 12:46PM EDT2024-07-1921.7021.7021.80-3.50-13.89%1321,85638.58%
AMZN240816C001600002024-04-19 12:35PM EDT2024-08-1623.8024.0024.20-3.49-12.79%334240.67%
AMZN240920C001600002024-04-19 12:54PM EDT2024-09-2025.5925.6025.80-3.53-12.12%107,92039.75%
AMZN241018C001600002024-04-18 10:24AM EDT2024-10-1826.9526.8527.05-4.77-15.04%235439.40%
AMZN241115C001600002024-04-19 11:06AM EDT2024-11-1529.7428.8529.10-3.13-9.52%216340.97%
AMZN241220C001600002024-04-19 1:16PM EDT2024-12-2030.4430.4530.60-4.66-13.28%783,38540.82%
AMZN250117C001600002024-04-19 1:12PM EDT2025-01-1731.7031.6531.90-3.60-10.20%6011,09741.04%
AMZN250321C001600002024-04-19 12:14PM EDT2025-03-2134.4734.5034.75-3.52-9.27%736541.65%
AMZN250620C001600002024-04-19 12:21PM EDT2025-06-2038.3538.2038.45-3.28-7.88%42,81942.31%
AMZN250919C001600002024-04-16 10:42AM EDT2025-09-1948.1541.3541.750.00-12,76342.77%
AMZN251219C001600002024-04-19 10:38AM EDT2025-12-1945.7844.5544.90-2.49-5.16%22,71143.28%
AMZN260116C001600002024-04-19 11:28AM EDT2026-01-1646.6145.4045.75-2.14-4.39%283,98843.34%
AMZN260618C001600002024-04-19 12:56PM EDT2026-06-1850.4050.1050.50-3.58-6.63%143,10944.04%
AMZN261218C001600002024-04-19 11:34AM EDT2026-12-1855.9553.1556.80-4.25-7.06%24445.87%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
AMZN240419P001600002024-04-19 12:31PM EDT2024-04-190.010.000.010.00-83317,97662.50%
AMZN240426P001600002024-04-19 1:21PM EDT2024-04-260.250.250.28+0.09+50.00%1,0795,25739.99%
AMZN240503P001600002024-04-19 1:19PM EDT2024-05-031.891.891.94+0.54+40.00%8092,26551.81%
AMZN240510P001600002024-04-19 1:16PM EDT2024-05-102.242.212.26+0.61+37.42%9450945.75%
AMZN240517P001600002024-04-19 1:20PM EDT2024-05-172.552.552.60+0.67+35.64%61321,78742.30%
AMZN240524P001600002024-04-19 1:15PM EDT2024-05-242.902.862.93+0.75+34.88%4222040.03%
AMZN240531P001600002024-04-19 1:21PM EDT2024-05-313.143.053.20+0.85+37.12%10127038.14%
AMZN240621P001600002024-04-19 1:25PM EDT2024-06-213.953.904.00+0.90+30.00%1,18022,44334.80%
AMZN240719P001600002024-04-19 1:10PM EDT2024-07-194.804.804.90+0.95+24.68%313,61432.22%
AMZN240816P001600002024-04-19 1:13PM EDT2024-08-166.506.406.55+1.15+21.50%1,0122,84033.15%
AMZN240920P001600002024-04-19 1:23PM EDT2024-09-207.317.307.40+1.11+17.05%395,80931.35%
AMZN241018P001600002024-04-19 1:07PM EDT2024-10-188.007.958.10+1.10+15.94%1282,75330.48%
AMZN241115P001600002024-04-18 1:26PM EDT2024-11-158.159.359.500.00-792231.39%
AMZN241220P001600002024-04-19 12:56PM EDT2024-12-2010.2210.1010.25+1.22+13.56%176,50630.55%
AMZN250117P001600002024-04-19 1:21PM EDT2025-01-1710.7510.7010.85+1.25+13.16%1455,35930.06%
AMZN250321P001600002024-04-19 1:14PM EDT2025-03-2112.4012.3012.45+1.25+11.21%1022,39629.76%
AMZN250620P001600002024-04-19 11:11AM EDT2025-06-2013.8514.2014.45+0.80+6.13%62,31329.34%
AMZN250919P001600002024-04-19 10:53AM EDT2025-09-1915.3415.8016.00+1.19+8.41%3151928.69%
AMZN251219P001600002024-04-17 12:15PM EDT2025-12-1915.8017.3517.600.00-163828.41%
AMZN260116P001600002024-04-17 3:54PM EDT2026-01-1616.0017.6518.000.00-512,71828.26%
AMZN260618P001600002024-04-19 11:33AM EDT2026-06-1819.3719.8020.25+1.02+5.56%547927.78%
AMZN261218P001600002024-04-19 12:17PM EDT2026-12-1822.1021.2021.95+1.66+8.12%1669826.67%